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	0.0389	11.1974668969	0.3474	0.4399	0.336	1080257	0.39211521	CS
4	0.0393	11.325648415	0.347	0.4399	0.3282	610340	0.36704519	CS
12	-0.0127	-3.18295739348	0.399	0.4399	0.3282	543016	0.36765007	CS
26	-0.1271	-24.7565251266	0.5134	0.53	0.3282	640578	0.41012196	CS
52	-0.1747	-31.1408199643	0.561	0.8194	0.3282	1037937	0.56335078	CS
156	0.3513	1003.71428571	0.035	0.8194	0.0301	1261678	0.38316217	CS
260	0.3318	608.80733945	0.0545	0.8194	0.023	974581	0.30631215	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	0.3863	-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
1775683500	0.37784	-0.00216	-0.57	0.38	0.387	0.3705	166822
1775596800	0.38	0.0047	1.25	0.38	0.38	0.371	178221
1775510940	0.3753	-0.0046	-1.21	0.39	0.39	0.3605999	166781
1775164920	0.3799	0.00196	0.52	0.378	0.3981	0.3701	352317
1775078400	0.37794	0.0178401	4.95	0.355	0.3894	0.35	363602
1774992540	0.3600999	-0.0004	-0.11	0.3603	0.38	0.36	467312
1774906080	0.3605	-0.0099	-2.67	0.3704	0.3819	0.3603	551986
1774646940	0.3704	-0.00922	-2.43	0.3711999	0.38	0.37	1179674
1774560480	0.37962	-0.01538	-3.89	0.3822999	0.4019	0.378	439348
1774473900	0.395	0.0171	4.53	0.3761	0.3983	0.3723	571758
1774387560	0.3779	-0.0021	-0.55	0.38	0.38	0.37	236292
1774300800	0.38	-0.0002	-0.05	0.3802	0.3899	0.371	260999
1774041960	0.3802	0.0002	0.05	0.4	0.4	0.3701	622150
1773955740	0.38	-0.0049	-1.27	0.3899	0.3899	0.3705	188371
1773869340	0.3849	-0.0047	-1.21	0.3896	0.39	0.37	1926004
1773782700	0.3896	0.0015	0.39	0.3881	0.3902	0.38	308033
1773696120	0.3881	0.001	0.26	0.39	0.403	0.385	527123
1773437340	0.3871	-0.00138	-0.36	0.399	0.399	0.387	360571
1773350400	0.38848	-0.00956	-2.40	0.3966	0.3999	0.3777499	627467
1773264540	0.39804	0.00294	0.74	0.3975	0.4099999	0.3951	653525
1773178080	0.3951	-0.0059	-1.47	0.4001	0.403	0.3902	666325
1773091740	0.401	0.002	0.50	0.4	0.4047	0.39025	1120530
1772836140	0.399	-0.001	-0.25	0.4	0.4	0.385	336504