Defence Therapeutics Inc (QB)【DTCFF】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	-0.01949	-5.06246915504	0.38499	0.5291	0.3655	12849	0.41801764	CS
4	-0.034	-8.51063829787	0.3995	0.5291	0.3174	8539	0.38264315	CS
12	-0.0795	-17.8651685393	0.445	0.5291	0.3174	5549	0.39245707	CS
26	-0.2897	-44.2155067155	0.6552	0.72765	0.3086	10751	0.49510475	CS
52	-0.1944	-34.720485801	0.5599	0.7787	0.3086	17466	0.55609294	CS
156	-1.5861	-81.2717770035	1.9516	3.19	0.2732	10269	0.62700698	CS
260	-4.6345	-92.69	5	6.4078	0.2732	7962	0.76874456	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	0.3655	-0.0345	-8.63	0.4	0.42	0.3655	26400
1780608540	0.4	-0.01865	-4.45	0.5291	0.5291	0.4	11656
1780522140	0.41865	-0.05371	-11.37	0.4183	0.4448	0.3928	42569
1780435740	0.47236	0.04846	11.43	0.47236	0.47236	0.47236	1024
1780349340	0.4239	-0.022	-4.93	0.3661	0.4239	0.3661	5607
1780090080	0.4459	0.0582	15.01	0.38499	0.4459	0.382	3388
1780003320	0.3877	0.0703	22.15	0.3693	0.3877	0.3651	1443
1779917340	0.3174	-0.03266	-9.33	0.3434	0.3502	0.3174	6910
1779830520	0.35006	0	0.00	0.35006	0.35006	0.35006	0
1779484920	0.35006	6.0E-5	0.02	0.34585	0.35006	0.34585	1200
1779398880	0.35	-0.003895	-1.10	0.3427	0.3631	0.3427	7300
1779312300	0.353895	9.5E-5	0.03	0.353895	0.353895	0.353895	250
1779225600	0.3538	0	0.00	0.3538	0.3538	0.3538	0
1779139200	0.3538	0	0.00	0.3538	0.3538	0.3538	0
1778880000	0.3538	0.0114	3.33	0.3414	0.3538	0.3414	7000
1778793900	0.3424	-0.0043	-1.24	0.33285	0.3424	0.33285	17294
1778707740	0.3467	0	0.00	0.3467	0.3467	0.3467	0
1778621340	0.3467	-0.0033	-0.94	0.35198	0.35198	0.33056	3981
1778534940	0.35	-0.0495	-12.39	0.3491	0.37	0.3491	16458
1778275200	0.3995	-0.0025	-0.62	0.3995	0.3995	0.3995	2000
1778188800	0.402	0.022	5.79	0.412375	0.412375	0.3756	2475
1778102520	0.38	0.0152	4.17	0.38	0.38	0.38	5000
1778016000	0.3648	-0.0278	-7.08	0.3994	0.3994	0.3648	5550
1777930140	0.3926	-0.05628	-12.54	0.4142	0.4142	0.3926	5000
1777671000	0.44888	0.02208	5.17	0.4479	0.44888	0.4479	1940
1777584540	0.4268	0.0339	8.63	0.39855	0.4268	0.39855	2000
1777498200	0.3929	0	0.00	0.3929	0.3929	0.3929	0
1777411800	0.3929	-0.0205	-4.96	0.39572	0.4	0.3929	15700
1777325400	0.4134	0.0082	2.02	0.4134	0.4134	0.4134	2000
1777065780	0.4052	0.0119	3.03	0.4052	0.4052	0.4052	2119
1776979680	0.3933	0	0.00	0.3933	0.3933	0.3933	0
1776893280	0.3933	-0.00393	-0.99	0.40932	0.40932	0.3933	6839
1776806940	0.39723	0	0.00	0.39723	0.39723	0.39723	0
1776720540	0.39723	0.02647	7.14	0.39723	0.39723	0.39723	1000
1776460800	0.37076	0.00046	0.12	0.37076	0.37076	0.37076	333
1776374940	0.3703	-0.06535	-15.00	0.4114	0.4114	0.3703	1651
1776288540	0.43565	0	0.00	0.43565	0.43565	0.43565	0
1776202140	0.43565	0.03801	9.56	0.4094999	0.43565	0.4094999	4701
1776115740	0.39764	0.02604	7.01	0.3713	0.39764	0.3713	615
1775856540	0.3716	0	0.00	0.3716	0.3716	0.3716	0
1775770140	0.3716	-0.0584	-13.58	0.42	0.42	0.3716	6950
1775683500	0.43	0.0542	14.42	0.4099999	0.43	0.4099999	14000
1775596800	0.3758	-0.0292	-7.21	0.3758	0.3758	0.3758	2077
1775510940	0.405	0.036	9.76	0.392	0.405	0.392	1731
1775164920	0.369	-0.01795	-4.64	0.3691	0.3691	0.369	7700
1775078400	0.38695	-0.01305	-3.26	0.3771	0.38695	0.3771	8181
1774992540	0.4	0	0.00	0.4	0.4	0.4	0
1774906140	0.4	0	0.00	0.4	0.4	0.4	0
1774646940	0.4	-0.026215	-6.15	0.42375	0.42375	0.4	1950
1774560480	0.426215	0.006115	1.46	0.426215	0.426215	0.426215	2000
1774473900	0.4201	-0.0049	-1.15	0.457	0.457	0.4201	700
1774387560	0.425	0.0103	2.48	0.4079999	0.425	0.4079999	5200
1774300800	0.4147	-0.01694	-3.92	0.4147	0.4147	0.4147	2500
1774041960	0.43164	-0.00426	-0.98	0.43164	0.43164	0.43164	500
1773955740	0.4359	0	0.00	0.4359	0.4359	0.4359	0
1773869340	0.4359	0	0.00	0.4359	0.4359	0.4359	3000
1773782700	0.4359	-0.0091	-2.04	0.465	0.465	0.4359	3200
1773696120	0.445	-0.014	-3.05	0.445	0.445	0.445	5025
1773436800	0.459	0	0.00	0.459	0.459	0.459	0
1773350400	0.459	0.0013	0.28	0.459	0.459	0.459	100
1773264540	0.4577	0.0277	6.44	0.429	0.4577	0.429	895
1773178080	0.43	-0.02958	-6.44	0.4453	0.4453	0.43	3524
1773091740	0.45958	-0.01022	-2.18	0.47475	0.47475	0.45958	1200