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	-0.0202	-4.85693676365	0.4159	0.4159	0.3957	200	0.399175	CS
4	-0.03805	-8.77233429395	0.43375	0.4338	0.367115	9788	0.39771178	CS
12	-0.0743	-15.8085106383	0.47	0.4835	0.367115	10540	0.43766077	CS
26	-0.0864	-17.9215930305	0.4821	0.512	0.367115	7995	0.44465517	CS
52	-0.1143	-22.4117647059	0.51	0.8	0.367115	7299	0.54000265	CS
156	0.1657	72.0434782609	0.23	0.8828	0.214	7850	0.50463693	CS
260	0.1657	72.0434782609	0.23	0.8828	0.214	7850	0.50463693	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
1783027740	0.3957	-0.0043	-1.08	0.3957	0.3957	0.3957	1025
1782941280	0.4	0	0.00	0.4	0.4	0.4	0
1782854880	0.4	0	0.00	0.4	0.4	0.4	0
1782768480	0.4	0	0.00	0.4	0.4	0.4	0
1782509280	0.4	0.00165	0.41	0.4	0.4	0.4	200
1782422460	0.39835	-0.01005	-2.46	0.4159	0.4159	0.39835	200
1782336000	0.4084	0.0084	2.10	0.4056	0.4084	0.3972	20000
1782249900	0.4	0	0.00	0.4	0.4	0.4	0
1782163500	0.4	0.0141	3.65	0.4	0.4	0.4	10000
1781818140	0.3859	0	0.00	0.3859	0.3859	0.3859	0
1781731740	0.3859	0	0.00	0.3859	0.3859	0.3859	0
1781645340	0.3859	0.012055	3.22	0.3859	0.3859	0.3859	240
1781558940	0.373845	-0.008155	-2.13	0.40218	0.40218	0.367115	33955
1781299740	0.382	-0.005	-1.29	0.382	0.382	0.382	1005
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