Burzynski Research Institute (PK)【BZYR】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	-0.00151	-15.1	0.01	0.015	0.00849	46307	0.01121747	CS
4	-0.01166	-57.8660049628	0.02015	0.02015	0.0068	48728	0.01236902	CS
12	-0.01181	-58.1773399015	0.0203	0.0338	0.0067	29017	0.01451385	CS
26	-0.02361	-73.5514018692	0.0321	0.040375	0.0067	22417	0.01914735	CS
52	-0.03481	-80.3926096998	0.0433	0.055	0.0067	19203	0.02717187	CS
156	-0.04751	-84.8392857143	0.056	0.085	0.0067	15375	0.03898926	CS
260	-0.03351	-79.7857142857	0.042	0.1575	0.0067	23947	0.03862152	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
1781126940	0.00849	-0.001912	-18.38	0.00849	0.00849	0.00849	1748
1781040540	0.010402	0	0.00	0.010402	0.010402	0.010402	0
1780954140	0.010402	0.000232	2.28	0.0103	0.010462	0.0103	97378
1780694940	0.01017	-0.00483	-32.20	0.01	0.01068	0.009	50000
1780608540	0.015	0.002	15.38	0.01	0.015	0.01	36100
1780522140	0.013	0	0.00	0.013	0.013	0.013	0
1780435740	0.013	0	0.00	0.01528	0.01679	0.013	74400
1780349340	0.013	0	0.00	0.013	0.013	0.013	0
1780090140	0.013	0	0.00	0.013	0.013	0.013	0
1780003740	0.013	0	0.00	0.013	0.013	0.013	0
1779917340	0.013	0.0022	20.37	0.0074	0.01455	0.0074	45000
1779830460	0.0108	0	0.00	0.0108	0.0108	0.0108	0
1779484860	0.0108	0	0.00	0.0108	0.0108	0.0108	0
1779398460	0.0108	0	0.00	0.0108	0.0108	0.0108	0
1779312060	0.0108	0	0.00	0.0108	0.0108	0.0108	0
1779225660	0.0108	-0.004921	-31.30	0.0078	0.0108	0.0068	30000
1779139200	0.015721	0	0.00	0.015721	0.015721	0.015721	0
1778880000	0.015721	0.002721	20.93	0.02015	0.02015	0.015	55200
1778794140	0.013	0	0.00	0.013	0.013	0.013	0
1778707740	0.013	0	0.00	0.013	0.013	0.013	0
1778621340	0.013	0	0.00	0.013	0.013	0.013	0
1778534940	0.013	0.0021	19.27	0.013	0.013	0.013	10000
1778275200	0.0109	-0.0007	-6.03	0.0109	0.0109	0.0109	27500
1778188920	0.0115999	0	0.00	0.0115999	0.0115999	0.0115999	0
1778102520	0.0115999	-0.00774	-40.02	0.0142	0.0149	0.0067	56100
1778016000	0.01934	0.003065	18.83	0.0132	0.01934	0.0132	45000
1777930140	0.016275	-7.5E-5	-0.46	0.016325	0.016325	0.0136	44800
1777671000	0.01635	0.00175	11.99	0.02105	0.02105	0.0151	24500
1777584540	0.0146	0.0011	8.15	0.014	0.030192	0.014	56345
1777498140	0.0135	-0.0059	-30.41	0.023375	0.023375	0.0135	21400
1777411800	0.0194	-0.0127	-39.56	0.0194	0.0194	0.0194	10002
1777325400	0.0320999	0	0.00	0.0320999	0.0320999	0.0320999	0
1777066080	0.0320999	0	0.00	0.0320999	0.0320999	0.0320999	0
1776979680	0.0320999	0	0.00	0.0320999	0.0320999	0.0320999	0
1776893280	0.0320999	0.0110999	52.86	0.0337999	0.0337999	0.0269	27750
1776806940	0.021	0.0007	3.45	0.0235	0.0235	0.021	10000
1776720360	0.0203	0	0.00	0.0203	0.0203	0.0203	0
1776461160	0.0203	0	0.00	0.0203	0.0203	0.0203	0
1776374760	0.0203	0	0.00	0.0203	0.0203	0.0203	0
1776288360	0.0203	-0.0047	-18.80	0.0203	0.0203	0.0203	19120
1776202140	0.025	0	0.00	0.025	0.025	0.025	0
1776115740	0.025	0.004	19.05	0.025	0.025	0.025	300
1775856000	0.021	0.0007	3.45	0.0203	0.021	0.0203	1980
1775769600	0.0203	0	0.00	0.0203	0.0203	0.0203	0
1775683200	0.0203	0	0.00	0.0203	0.0203	0.0203	0
1775596800	0.0203	-0.0047	-18.80	0.0203	0.0203	0.0203	600
1775510520	0.025	0	0.00	0.025	0.025	0.025	0
1775164920	0.025	0.0047	23.15	0.025	0.025	0.025	1000
1775078940	0.0203	0	0.00	0.0203	0.0203	0.0203	0
1774992540	0.0203	0	0.00	0.0203	0.0203	0.0203	0
1774906140	0.0203	0	0.00	0.0203	0.0203	0.0203	0
1774646940	0.0203	-0.00235	-10.38	0.0203	0.0203	0.0203	8218
1774560300	0.02265	0	0.00	0.02265	0.02265	0.02265	0
1774473900	0.02265	0	0.00	0.02265	0.02265	0.02265	0
1774387500	0.02265	0	0.00	0.02265	0.02265	0.02265	0
1774301100	0.02265	0	0.00	0.02265	0.02265	0.02265	0
1774041900	0.02265	0	0.00	0.02265	0.02265	0.02265	0
1773955500	0.02265	0	0.00	0.02265	0.02265	0.02265	0
1773869100	0.02265	0	0.00	0.02265	0.02265	0.02265	0
1773782700	0.02265	-0.00235	-9.40	0.02265	0.02265	0.02265	2000
1773696540	0.025	0	0.00	0.025	0.025	0.025	0
1773437340	0.025	-0.0039	-13.49	0.025	0.025	0.025	2500
1773302400	0.0289	0	0.00	0.0289	0.0289	0.0289	0
1773216000	0.0289	0	0.00	0.0289	0.0289	0.0289	0