BioSyent Inc (PK)【BIOYF】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	0.35	3.5140562249	9.96	10.33	9.96	3380	10.21230003	CS
4	0.39	3.9314516129	9.92	10.33	9.7561	5176	9.91038681	CS
12	-0.77	-6.94945848375	11.08	11.08	9.7561	3265	10.08664634	CS
26	1.211	13.3091548522	9.099	12	9	2921	10.36549645	CS
52	1.51	17.1590909091	8.8	12	7.63	2195	9.72132687	CS
156	4.81	87.4545454545	5.5	12	5.492	2297	8.15228101	CS
260	3.8	58.3717357911	6.51	12	4.69	2599	7.04333188	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
1783373340	10.31	0.13	1.28	10.31	10.31	10.31	1103
1783027740	10.18	-0.03	-0.29	10.244	10.259	10.18	1411
1782941280	10.21	0	0.00	10.21	10.21	10.21	0
1782854880	10.21	-0.05	-0.49	10.2929	10.33	10.176	7415
1782768300	10.26	0.4	4.06	9.96	10.26	9.96	1313
1782509280	9.86	0.03	0.31	9.9469	9.9469	9.86	7697
1782422460	9.83	-0.07	-0.71	9.91	9.91	9.824	4052
1782336000	9.9	0.14	1.47	9.85	9.95	9.7899999	13007
1782250140	9.7561	-0.14	-1.41	9.8825	9.92	9.7561	11938
1782163500	9.89547	0.01	0.12	9.8625	9.9	9.85	32212
1781818140	9.884	0.03	0.35	9.894	9.898	9.884	3454
1781731740	9.85	-0.09	-0.91	9.85	9.85	9.85	309
1781645340	9.94	-0.07	-0.70	10	10	9.94	271
1781558940	10.01	0.01	0.10	10.01	10.01	10.0035	1200
1781299740	10	-0.01	-0.10	10.08	10.09	10	1151
1781213220	10.01	0.02	0.20	10.055	10.055	10.01	295
1781126940	9.99	0.17	1.73	9.99	9.99	9.99	201
1781040540	9.82	-0.15	-1.50	9.97	9.97	9.82	1198
1780954140	9.97	0.16	1.63	9.92	10	9.82	871
1780694940	9.81	-0.25	-2.49	10.0516	10.0516	9.81	3436
1780608540	10.06	0.03	0.30	10.02	10.07	10.02	3261
1780522140	10.03	-0.07	-0.69	10.044	10.07	10.02	846
1780435740	10.1	-0.1	-0.98	10.1	10.1	10	4305
1780349340	10.2	0.04	0.39	10.15	10.23	10.1	4664
1780090080	10.16	0	0.03	10.18	10.19	10.13	11665
1780003320	10.1565	0.06	0.56	10.2	10.2	10.1199	3864
1779917340	10.1	-0.1	-0.98	10.1225	10.15	10.1	4534
1779830940	10.2	0.31	3.13	10.23	10.23	10.2	1480
1779484920	9.89	-0.21	-2.08	10	10.11	9.83	7068
1779398880	10.1	-0.1	-0.98	10.2495	10.2495	10.1	3440
1779312300	10.2	-0.21	-2.05	10.58	10.58	10.2	3852
1779225660	10.413029	0.06	0.59	10.5	10.5	10.4	6097
1779139740	10.352	-0.15	-1.41	10.49	10.49	10.25	2700
1778880000	10.5	-0.08	-0.71	10.5299	10.556	10.5	2235
1778793900	10.575	-0.03	-0.29	10.73	10.73	10.575	1091
1778707740	10.6058	0	0.00	10.6058	10.6058	10.6058	0
1778621340	10.6058	-0.09	-0.81	10.6058	10.6058	10.6058	200
1778534940	10.6924	0.09	0.87	10.84	10.84	10.6924	314
1778275200	10.6	0	0.00	10.6	10.6	10.6	0
1778188800	10.6	-0.11	-1.03	10.57	10.6	10.51	942
1778102520	10.71	0.08	0.75	10.71	10.71	10.71	464
1778016540	10.63	0	0.00	10.63	10.63	10.63	0
1777930140	10.63	-0.07	-0.65	10.7	10.7	10.5	607
1777671000	10.7	-0.19	-1.74	10.767	10.767	10.7	705
1777584540	10.89	0.15	1.38	10.893	10.893	10.89	289
1777498140	10.7415	0.09	0.86	10.7415	10.7415	10.7415	208
1777411800	10.65	-0.23	-2.11	10.65	10.65	10.65	298
1777325400	10.88	0	0.00	10.88	10.88	10.88	0
1777065780	10.88	-0.07	-0.64	10.88	10.88	10.88	466
1776979740	10.95	0.11	1.01	10.85	10.95	10.85	429
1776893280	10.84	-0.11	-1.00	10.9383	10.99	10.84	569
1776806940	10.95	-0.05	-0.45	11	11	10.95	800
1776720540	11	0.3	2.80	11	11	11	530
1776460800	10.7	-0.12	-1.11	11.04	11.05	10.69	8259
1776374940	10.82	-0.06	-0.55	10.88	10.88	10.82	1523
1776288360	10.88	0.01	0.09	10.88	10.88	10.88	285
1776202140	10.87	0.3	2.84	11.08	11.08	10.87	360
1776115500	10.57	0	0.00	10.57	10.57	10.57	0
1775856300	10.57	0	0.00	10.57	10.57	10.57	0
1775769900	10.57	0	0.00	10.57	10.57	10.57	0
1775683500	10.57	-0.04	-0.38	10.57	10.57	10.57	1284
1775596800	10.61	-0.03	-0.28	10.61	10.61	10.61	652