NurExone Biologic Inc (QB)【NRXBF】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	-0.04675	-10.7780979827	0.43375	0.4338	0.387	10760	0.4160448	CS
4	-0.0605	-13.5195530726	0.4475	0.4835	0.387	5259	0.44650776	CS
12	-0.0843	-17.8866963717	0.4713	0.4835	0.387	10154	0.44677173	CS
26	-0.101	-20.6967213115	0.488	0.512	0.387	7449	0.45278633	CS
52	-0.1566	-28.8079470199	0.5436	0.8	0.387	7565	0.54444211	CS
156	0.157	68.2608695652	0.23	0.8828	0.214	7820	0.50711152	CS
260	0.157	68.2608695652	0.23	0.8828	0.214	7820	0.50711152	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
1781213340	0.387	0	0.00	0.387	0.387	0.387	0
1781126940	0.387	-0.03966	-9.30	0.41435	0.41435	0.387	9180
1781040540	0.42666	0	0.00	0.42666	0.42666	0.42666	0
1780954140	0.42666	0	0.00	0.42666	0.42666	0.42666	0
1780694940	0.42666	-0.00714	-1.65	0.4294	0.4304	0.42666	20100
1780608540	0.4338	-0.0071	-1.61	0.43375	0.4338	0.43375	3000
1780522140	0.4409	-0.0191	-4.15	0.4409	0.4409	0.4409	1000
1780435740	0.46	0	0.00	0.46	0.46	0.46	0
1780349340	0.46	-0.0133	-2.81	0.46	0.46	0.46	2030
1780090080	0.4733	0.0082	1.76	0.4733	0.4733	0.4733	10000
1780003320	0.4651	-0.0004	-0.09	0.44975	0.4651	0.44975	10377
1779917340	0.4655	0	0.00	0.4655	0.4655	0.4655	0
1779830940	0.4655	-0.0011	-0.24	0.4655	0.4655	0.4655	1100
1779484920	0.4666	-0.0169	-3.50	0.4666	0.4666	0.4666	2725
1779398700	0.4835	0	0.00	0.4835	0.4835	0.4835	0
1779312300	0.4835	0.0067	1.41	0.4835	0.4835	0.4835	1110
1779225660	0.4768	0.019589	4.28	0.4768	0.4768	0.4768	2500
1779139740	0.457211	-0.019589	-4.11	0.457211	0.457211	0.457211	500
1778880000	0.4768	0	0.00	0.4768	0.4768	0.4768	500
1778793900	0.4768	0.01316	2.84	0.4475	0.4768	0.4311	9500
1778707380	0.46364	0.00118	0.26	0.46364	0.46364	0.46364	1098
1778621340	0.46246	0.02466	5.63	0.46317	0.46317	0.46246	2048
1778534940	0.4378	0.0157	3.72	0.4378	0.4378	0.4378	14000
1778275200	0.4221	0.0111001	2.70	0.4221	0.4221	0.4221	16050
1778188800	0.4109999	-0.0024	-0.58	0.4109999	0.4109999	0.4109999	2000
1778102520	0.4134	-0.0001	-0.02	0.4134	0.4134	0.4134	120
1778016540	0.4135	0	0.00	0.4135	0.4135	0.4135	0
1777930140	0.4135	-0.00424	-1.01	0.42	0.42	0.4135	5878
1777671000	0.41774	-0.00716	-1.69	0.4329	0.4329	0.41774	3129
1777584540	0.4249	0	0.00	0.4249	0.4249	0.4249	0
1777498140	0.4249	-0.0051	-1.19	0.4249	0.4249	0.4249	700
1777411800	0.43	-0.0157	-3.52	0.4438	0.4438	0.43	17127
1777325400	0.4457	0.0122	2.81	0.4502	0.4571	0.4457	35800
1777065780	0.4335	-0.03588	-7.64	0.454	0.454	0.43	71606
1776979680	0.46938	0	0.00	0.46938	0.46938	0.46938	0
1776893280	0.46938	-0.00152	-0.32	0.46978	0.46978	0.4684	11540
1776806940	0.4709	0	0.00	0.4709	0.4709	0.4709	0
1776720540	0.4709	0.0039	0.84	0.4708	0.4709	0.4708	20000
1776461340	0.467	0	0.00	0.467	0.467	0.467	0
1776374940	0.467	-0.0086	-1.81	0.4767	0.4767	0.467	16260
1776288360	0.4756	0.0194	4.25	0.4662	0.4756	0.4587	32000
1776202140	0.4562	0	0.00	0.4562	0.4562	0.4562	0
1776115740	0.4562	-0.0138	-2.94	0.455	0.48	0.455	22400
1775856000	0.47	-0.01	-2.08	0.47	0.47	0.47	100
1775769900	0.48	0	0.00	0.48	0.48	0.48	0
1775683500	0.48	0.0049	1.03	0.48	0.48	0.48	5000
1775596800	0.4751	-0.0009	-0.19	0.4582	0.4829	0.4582	12761
1775510940	0.476	0.027393	6.11	0.476	0.476	0.476	7119
1775164800	0.448607	0	0.00	0.448607	0.448607	0.448607	0
1775078400	0.448607	0.018707	4.35	0.448607	0.448607	0.448607	20005
1774992480	0.4299	0	0.00	0.4299	0.4299	0.4299	0
1774906080	0.4299	0.0106	2.53	0.4299	0.4299	0.4299	504
1774646700	0.4193	0	0.00	0.4193	0.4193	0.4193	0
1774560300	0.4193	0	0.00	0.4193	0.4193	0.4193	0
1774473900	0.4193	-0.0007	-0.17	0.4319	0.4319	0.4193	1400
1774387560	0.42	-0.0326	-7.20	0.43158	0.43158	0.42	30000
1774300800	0.4526	0.0071	1.59	0.4526	0.4526	0.4526	2020
1774041960	0.4455	-0.0258	-5.47	0.4455	0.4455	0.4455	2021
1773955740	0.4713	0.0544	13.05	0.4713	0.4713	0.4713	150
1773869340	0.4169	0	0.00	0.4169	0.4169	0.4169	0
1773782940	0.4169	0	0.00	0.4169	0.4169	0.4169	0
1773696540	0.4169	0	0.00	0.4169	0.4169	0.4169	0
1773437340	0.4169	-0.0166	-3.83	0.40855	0.4169	0.40855	569
1773350400	0.4335	0.017525	4.21	0.43522	0.4413	0.4335	10560