Elite Pharmaceuticals Inc (QB)【ELTP】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	0.00345	0.943783340172	0.36555	0.3907	0.34	1256731	0.3563423	CS
4	0.0099	2.75689223058	0.3591	0.45	0.3252	805372	0.36179169	CS
12	-0.015	-3.90625	0.384	0.45	0.3252	645934	0.36227438	CS
26	-0.1157	-23.8704353208	0.4847	0.4945	0.3252	666828	0.38729624	CS
52	-0.251	-40.4838709677	0.62	0.78975	0.3252	863811	0.51400574	CS
156	0.3344	966.473988439	0.0346	0.8194	0.0346	1272551	0.386562	CS
260	0.319	638	0.05	0.8194	0.023	965153	0.31307321	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
1783545840	0.369	0.0054601	1.50	0.3635	0.37	0.3575999	252282
1783459740	0.3635399	0.0035399	0.98	0.3695	0.371235	0.3521	896811
1783373340	0.36	0.019	5.57	0.3549	0.3879	0.34	1890738
1783027740	0.341	-0.0187	-5.20	0.3625	0.37	0.341	1117107
1782941280	0.3597	-0.0054	-1.48	0.36555	0.3907	0.351	1122269
1782854880	0.3651	-0.0299	-7.57	0.3952	0.45	0.3651	2422737
1782768300	0.395	-0.0001	-0.03	0.4	0.4099999	0.3801	557416
1782509280	0.3951	0.0101	2.62	0.398	0.4144	0.39	605164
1782422460	0.385	0.0151	4.08	0.365	0.3999	0.36	387855
1782336000	0.3699	0.0079	2.18	0.3699	0.37	0.36	309445
1782250140	0.362	-0.0005	-0.14	0.3631	0.3699	0.35	707447
1782163500	0.3625	0.0025	0.69	0.37	0.37	0.36	285335
1781818140	0.36	-0.009	-2.44	0.372	0.375	0.351	342418
1781731740	0.369	0.0001	0.03	0.3698	0.37	0.35	352594
1781645340	0.3689	0.0014	0.38	0.3799	0.3899	0.35	500157
1781558940	0.3675	0.028325	8.35	0.3449999	0.3869	0.3449999	694671
1781299740	0.339175	-0.009	-2.58	0.35	0.36	0.3252	1317874
1781213220	0.348175	-0.011025	-3.07	0.3592	0.3654	0.335	746942
1781126940	0.3592	-0.0007	-0.19	0.3590999	0.3592	0.3502	239714
1781040540	0.3599	-0.0102	-2.76	0.379	0.379	0.35657	451833
1780954140	0.3701	-0.0162	-4.19	0.38	0.39	0.366	262428
1780694940	0.3863	-0.0136	-3.40	0.3999	0.4057	0.381	721880
1780608540	0.3999	-0.0351	-8.07	0.4397	0.4398	0.37	1082815
1780522140	0.435	0.032	7.94	0.421	0.4399	0.4099999	1086879
1780435740	0.403	0.046	12.89	0.3588	0.4099999	0.3575	1405423
1780349340	0.357	0.0130001	3.78	0.3439999	0.3614	0.34	1348359
1780090080	0.3439999	-0.001	-0.29	0.3474	0.35	0.336	477809
1780003320	0.3449999	0.0020999	0.61	0.3404	0.349	0.338	279832
1779917340	0.3429	-0.003965	-1.14	0.3473	0.3484999	0.34	178671
1779830940	0.346865	0.0013651	0.40	0.3449999	0.3499	0.34	351030
1779484920	0.3454999	0.0034999	1.02	0.342	0.35	0.339	341279
1779398880	0.342	-0.0018	-0.52	0.3449999	0.3474	0.3382	293490
1779312300	0.3438	-0.0012	-0.35	0.3449999	0.3474	0.336	678609
1779225660	0.3449999	-0.0005	-0.14	0.33	0.3454	0.33	270434
1779139740	0.3454999	-0.0008	-0.23	0.3449999	0.3474	0.3282	739891
1778880000	0.3463	0.00386	1.13	0.34	0.3478	0.3357	263324
1778793900	0.34244	-0.00506	-1.46	0.341	0.35	0.3351	552761
1778707380	0.3474999	0.0074999	2.21	0.3499	0.35	0.3401	360706
1778621340	0.34	-0.0075	-2.16	0.3439999	0.3599	0.34	415287
1778534940	0.3474999	-0.0015	-0.43	0.3498	0.3523	0.34	1062585
1778275200	0.349	0.007	2.05	0.3469999	0.35	0.34	407270
1778188800	0.342	-0.003886	-1.12	0.3421	0.3497	0.3405	506192
1778102520	0.345886	-0.004014	-1.15	0.3499	0.3599	0.3412	628575
1778016000	0.3499	0.0009	0.26	0.3449999	0.36	0.34	520316
1777930140	0.349	0.0005001	0.14	0.355	0.355	0.3449999	394100
1777671000	0.3484999	0.0069999	2.05	0.34	0.3583	0.3395	440700
1777584540	0.3415	-0.004585	-1.32	0.3584	0.3584	0.3351	907595
1777498140	0.3460849	-0.007015	-1.99	0.36	0.36	0.3385	1269820
1777411800	0.3531	0.007	2.02	0.35	0.364	0.34	440189
1777325400	0.3461	-0.017	-4.68	0.37	0.3799	0.34	1075489
1777065780	0.3631	-0.00027	-0.07	0.3631	0.3631	0.36	448844
1776979740	0.36337	-0.00413	-1.12	0.37	0.37	0.3556	393349
1776893280	0.3675	-0.0115	-3.03	0.3825	0.3869	0.365	750700
1776806940	0.379	0.0011	0.29	0.3715	0.379	0.3715	210380
1776720540	0.3779	-0.00325	-0.85	0.3772	0.38	0.37	390803
1776460800	0.38115	-0.00635	-1.64	0.3895	0.3895	0.3754	288419
1776374940	0.3875	0.0075	1.97	0.38	0.39	0.3753	220515
1776288360	0.38	0.001	0.26	0.384	0.385	0.375	402951
1776202140	0.379	-0.003225	-0.84	0.3706	0.3927	0.3706	594057
1776115740	0.382225	0.002325	0.61	0.38	0.38718	0.375	252711
1775856000	0.3799	0.00515	1.37	0.375	0.39	0.3705	652631
1775770140	0.37475	-0.00309	-0.82	0.3795	0.3796	0.371	242755