ARch Biopartners Inc (QB)【ACHFF】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.0331	10.3924646782	0.3185	0.383	0.3097	43601	0.34691388	CS
4	0.0181	5.42728635682	0.3335	0.383	0.3052	26624	0.33246501	CS
12	-0.1884	-34.8888888889	0.54	0.5496	0.2881	27645	0.36216429	CS
26	-0.5854	-62.4759871932	0.937	1.0165	0.2881	30830	0.60183092	CS
52	-0.9704	-73.4039334342	1.322	1.415	0.2881	31161	0.80282321	CS
156	-1.0684	-75.2394366197	1.42	1.88	0.2881	19498	1.01985169	CS
260	-0.7584	-68.3243243243	1.11	4.13	0.2881	17442	1.28650777	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780694940	0.3516	-0.0036	-1.01	0.365	0.365	0.3516	2500
1780608540	0.3552	0.0134	3.92	0.34575	0.38	0.34575	41549
1780522140	0.3418	-0.0086	-2.45	0.3540499	0.3540499	0.3373	19356
1780435740	0.3504	-0.0196	-5.30	0.382	0.382	0.3394	24700
1780349340	0.37	0.052855	16.67	0.325	0.383	0.325	68300
1780090080	0.317145	-0.004985	-1.55	0.3185	0.321235	0.3096999	64100
1780003320	0.32213	0.00603	1.91	0.3148	0.32213	0.31476	26000
1779917340	0.3161	0	0.00	0.3161	0.3161	0.3161	0
1779830940	0.3161	-0.0039	-1.22	0.3161	0.3161	0.3161	2300
1779485280	0.32	0	0.00	0.32	0.32	0.32	0
1779398880	0.32	0.01	3.23	0.3101999	0.32	0.3052	9600
1779312300	0.31	-0.01	-3.13	0.31678	0.31678	0.31	7800
1779225660	0.32	0.01475	4.83	0.31	0.32	0.31	24000
1779139740	0.30525	-0.00475	-1.53	0.30525	0.30525	0.30525	1110
1778880000	0.31	-0.00044	-0.14	0.31	0.31	0.31	4000
1778793900	0.31044	0.00354	1.15	0.3093	0.313	0.3093	12600
1778707380	0.3069	0.0017	0.56	0.31667	0.31667	0.3069	1700
1778621340	0.3052	-0.0178	-5.51	0.318	0.318	0.3052	23800
1778534940	0.323	0.0024	0.75	0.32	0.323	0.31775	118500
1778275200	0.3206	0.0206	6.87	0.3335	0.3335	0.3206	3200
1778188800	0.3	0.0014001	0.47	0.2908	0.3	0.2881	34403
1778102520	0.2985999	-0.012	-3.86	0.30685	0.31	0.2985999	6200
1778016000	0.3106	-0.0094	-2.94	0.3145	0.32	0.2938	16500
1777930140	0.32	-0.00206	-0.64	0.3075	0.32	0.3	23500
1777671000	0.32206	0	0.00	0.32206	0.32206	0.32206	0
1777584540	0.32206	0	0.00	0.32206	0.32206	0.32206	0
1777498140	0.32206	0.01126	3.62	0.3305	0.3343	0.3005	88280
1777411800	0.3108	-0.0192	-5.82	0.3145	0.34939	0.3108	8300
1777325400	0.33	-0.01405	-4.08	0.35	0.35	0.33	16000
1777065780	0.34405	0.00575	1.70	0.37	0.37	0.3315	38000
1776979740	0.3383	-0.0417	-10.97	0.396	0.396	0.3383	63900
1776893280	0.38	0.0503	15.26	0.3426	0.3989	0.328	33600
1776806940	0.3297	-0.01665	-4.81	0.34543	0.34543	0.3297	10300
1776720540	0.34635	0.01265	3.79	0.3306	0.35815	0.33	32100
1776460800	0.3337	-0.0163	-4.66	0.355	0.3799	0.3337	60000
1776374940	0.35	-0.0023	-0.65	0.35	0.35	0.35	2304
1776288360	0.3523	0.0023	0.66	0.35	0.3523	0.35	6000
1776202140	0.35	-0.0077	-2.15	0.355	0.36	0.35	38300
1776115740	0.3577	-0.041	-10.28	0.3998	0.4099999	0.3577	8000
1775856000	0.3987	-0.0043	-1.07	0.395	0.4118	0.3924	5250
1775770140	0.403	0.001	0.25	0.4145	0.42493	0.403	44458
1775683500	0.402	-0.012825	-3.09	0.41034	0.42702	0.402	12500
1775596800	0.414825	0.008925	2.20	0.4094	0.41625	0.4	32800
1775510940	0.4059	0.0007	0.17	0.4086	0.4228	0.4011	43700
1775164920	0.4052	-0.0074	-1.79	0.41917	0.41917	0.4052	11400
1775078400	0.4126	0.08351	25.38	0.356	0.42365	0.356	94010
1774992540	0.32909	-0.01136	-3.34	0.3388	0.3388	0.32909	11000
1774906080	0.3404499	-0.04955	-12.71	0.425	0.425	0.3404499	60500
1774646940	0.39	0.0027	0.70	0.3845	0.4	0.3773	9000
1774560480	0.3873	0.0017	0.44	0.4052549	0.4052549	0.3847	13700
1774473900	0.3856	-0.02566	-6.24	0.401	0.41347	0.3856	34700
1774387560	0.41126	-0.02124	-4.91	0.4327	0.4327	0.401	22510
1774300800	0.4325	0.0285501	7.07	0.43	0.4605	0.4175	38500
1774041960	0.4039499	-0.05675	-12.32	0.48	0.48	0.4039499	71500
1773955740	0.4607	-0.0231	-4.77	0.4931	0.4931	0.4423	34134
1773869340	0.4838	-0.0148	-2.97	0.50335	0.50335	0.4838	3000
1773782700	0.4986	-0.0035	-0.70	0.51185	0.51485	0.4918	16010
1773696120	0.5021	0.0046	0.92	0.5189	0.524	0.496275	11000
1773437340	0.4975	-0.0216	-4.16	0.54	0.5496	0.4975	12500
1773350400	0.5191	-0.00185	-0.36	0.55	0.55	0.5191	18200
1773264540	0.52095	-0.01905	-3.53	0.54	0.54	0.52	43200
1773178080	0.54	-0.0209	-3.73	0.580265	0.580265	0.54	48200
1773091740	0.5609	-0.0156	-2.71	0.5766	0.58	0.5609	22200
1772836140	0.5765	-0.0013	-0.22	0.5783	0.59157	0.5765	9000