Bioadaptives Inc (PK)【BDPT】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	-0.00264	-31.0588235294	0.0085	0.0099	0.005	607840	0.00632113	CS
4	-0.00514	-46.7272727273	0.011	0.011459	0.005	398838	0.00648512	CS
12	-0.00863	-59.5583160801	0.01449	0.0168	0.005	151642	0.00736277	CS
26	-0.02164	-78.6909090909	0.0275	0.03	0.005	81672	0.0102683	CS
52	-0.05414	-90.2333333333	0.06	0.09	0.005	86618	0.02686844	CS
156	0.00546	1365	0.0004	0.15	0.0001	16749172	0.0012309	CS
260	-0.02314	-79.7931034483	0.029	0.15	0.0001	12073396	0.0013332	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
1780954140	0.00586	-0.00133	-18.50	0.0099	0.0099	0.0051	82229
1780694940	0.00719	0.00159	28.39	0.005665	0.0097	0.0055	636631
1780608540	0.0056	-0.0004	-6.67	0.006	0.006	0.00528	354280
1780522140	0.006	-0.002	-25.00	0.0071	0.0074	0.005	1780261
1780435740	0.008	-0.00082	-9.30	0.0085	0.0085	0.00675	185800
1780349280	0.00882	0	0.00	0.00882	0.00882	0.00882	0
1780090080	0.00882	-0.00218	-19.82	0.011	0.011	0.0084	85132
1780003680	0.011	0	0.00	0.011	0.011	0.011	0
1779917280	0.011	0	0.00	0.011	0.011	0.011	0
1779830880	0.011	0	0.00	0.011	0.011	0.011	0
1779485280	0.011	0	0.00	0.011	0.011	0.011	0
1779398880	0.011	0	0.00	0.011	0.011459	0.011	61200
1779312060	0.011	0	0.00	0.011	0.011	0.011	0
1779225660	0.011	0	0.00	0.011	0.011	0.011	5170
1779139200	0.011	0	0.00	0.011	0.011	0.011	0
1778880000	0.011	0	0.00	0.011	0.011	0.011	0
1778793600	0.011	0	0.00	0.011	0.011	0.011	0
1778707200	0.011	0	0.00	0.011	0.011	0.011	0
1778620800	0.011	0	0.00	0.011	0.011	0.011	0
1778534400	0.011	0	0.00	0.011	0.011	0.011	0
1778275200	0.011	0	0.00	0.011	0.011	0.011	0
1778188800	0.011	-0.00184	-14.33	0.011	0.011	0.011	6035
1778102520	0.01284	0.00334	35.16	0.01284	0.01284	0.01284	20001
1778016000	0.0095	-0.00335	-26.07	0.0101	0.0101	0.0095	2693
1777930200	0.01285	0	0.00	0.01285	0.01285	0.01285	0
1777671000	0.01285	0	0.00	0.01285	0.01285	0.01285	0
1777584540	0.01285	0.00375	41.21	0.0102	0.01285	0.0102	106745
1777498140	0.0091	-0.0009	-9.00	0.011	0.0126	0.0081	200807
1777411800	0.01	0	0.00	0.01	0.01	0.01	0
1777325400	0.01	0	0.00	0.01	0.01	0.01	0
1777066140	0.01	0	0.00	0.01	0.01	0.01	0
1776979740	0.01	0	0.00	0.01	0.01	0.01	0
1776893340	0.01	0	0.00	0.01	0.01	0.01	0
1776806940	0.01	0	0.00	0.01	0.01	0.01	0
1776720540	0.01	-0.005	-33.33	0.012	0.012	0.01	285
1776460800	0.015	-0.0005	-3.23	0.0155	0.0168	0.015	45233
1776374940	0.0155	0.0045	40.91	0.0138	0.0155	0.012716	122730
1776288540	0.011	0	0.00	0.011	0.011	0.011	0
1776202140	0.011	0	0.00	0.011	0.011	0.011	0
1776115740	0.011	0	0.00	0.011	0.011	0.00955	78620
1775856540	0.011	0	0.00	0.011	0.011	0.011	0
1775770140	0.011	0	0.00	0.011	0.011	0.011	2461
1775683680	0.011	0	0.00	0.011	0.011	0.011	0
1775597280	0.011	0	0.00	0.011	0.011	0.011	0
1775510880	0.011	0	0.00	0.011	0.011	0.011	0
1775165280	0.011	0	0.00	0.011	0.011	0.011	0
1775078880	0.011	0	0.00	0.011	0.011	0.011	0
1774992480	0.011	0	0.00	0.011	0.011	0.011	0
1774906080	0.011	0	0.00	0.011	0.011	0.011	0
1774646880	0.011	0	0.00	0.011	0.011	0.011	0
1774560480	0.011	-0.002225	-16.82	0.011725	0.011725	0.011	1548
1774473600	0.013225	0	0.00	0.013225	0.013225	0.013225	0
1774387200	0.013225	0	0.00	0.013225	0.013225	0.013225	0
1774300800	0.013225	0.001225	10.21	0.013225	0.013225	0.013225	4800
1774042140	0.012	0	0.00	0.012	0.012	0.012	0
1773955740	0.012	-0.00249	-17.18	0.012	0.012	0.012	2000
1773869100	0.01449	0	0.00	0.01449	0.01449	0.01449	0
1773782700	0.01449	0.00249	20.75	0.01449	0.01449	0.01449	6401
1773696120	0.012	-0.001	-7.69	0.012	0.012	0.012	425
1773436800	0.013	0	0.00	0.013	0.013	0.013	0
1773350400	0.013	-0.00096	-6.88	0.012	0.013	0.012	8637
1773264540	0.01396	0.0017	13.87	0.01	0.01404	0.01	123296
1773178080	0.01226	-0.00374	-23.38	0.01226	0.01226	0.01226	3333
1773091740	0.016	0.001	6.67	0.014	0.016	0.0114	109412