Ionis Pharmaceuticals Inc【1IONS】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	65.02	65.02	64.52	0	0	DE
4	65.32	66.98	63.02	2	65.4725	DE
12	61.3	67.42	60.22	22	64.59472894	DE
26	67.66	76.6	60.22	15	65.3178799	DE
52	30.91	76.6	30.38	18	59.09519306	DE
156	25.85	76.6	25.85	16	59.09519306	DE
260	25.85	76.6	25.85	16	59.09519306	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781279700	64.519999	0	0.00	64.519999	64.519999	64.519999	0
1781193300	64.519999	0	0.00	64.519999	64.519999	64.519999	0
1781106900	64.519999	0	0.00	64.519999	64.519999	64.519999	0
1781020500	64.519999	-0.32	-0.49	64.519999	64.519999	64.519999	0
1780934100	64.84	-0.18	-0.28	64.84	64.84	64.84	0
1780674900	65.019999	1.54	2.43	65.019999	65.019999	65.019999	0
1780588500	63.48	0.46	0.73	63.48	63.48	63.48	0
1780502100	63.02	-3.96	-5.91	63.02	63.02	63.02	0
1780415700	66.98	0.9	1.36	66.98	66.98	66.98	3
1780329300	66.08	-0.32	-0.48	66.08	66.08	66.08	0
1780070100	66.4	0.02	0.03	66.4	66.4	66.4	0
1779983700	66.379999	1	1.53	66.379999	66.379999	66.379999	6
1779897300	65.379999	-0.32	-0.49	65.379999	65.379999	65.379999	0
1779810900	65.7	0.38	0.58	65.7	65.7	65.7	5
1779724500	65.319999	0.46	0.71	65.319999	65.319999	65.319999	0
1779465300	64.86	-0.82	-1.25	64.86	64.86	64.86	0
1779378900	65.68	2.08	3.27	65.68	65.68	65.68	1
1779292500	63.6	-1.42	-2.18	63.6	63.6	63.6	0
1779206100	65.019999	1.54	2.43	65.019999	65.019999	65.019999	25
1779119700	63.48	-1.84	-2.82	63.48	63.48	63.48	0
1778860500	65.319999	-0.4	-0.61	65.319999	65.319999	65.319999	0
1778774100	65.72	0.86	1.33	67.06	67.42	65.72	695
1778687700	64.86	-0.24	-0.37	64.86	64.86	64.86	0
1778601300	65.099999	0.24	0.37	65.099999	65.099999	65.099999	0
1778514900	64.86	0.3	0.46	64.86	64.86	64.86	0
1778255700	64.56	-0.42	-0.65	64.56	64.56	64.56	0
1778169300	64.98	0.64	0.99	64.98	64.98	64.98	0
1778082900	64.34	0.2	0.31	64.34	64.34	64.34	18
1777996500	64.14	-0.34	-0.53	64.14	64.14	64.14	0
1777910100	64.48	0	0.00	64.48	64.48	64.48	0
1777564500	64.48	2.04	3.27	64.48	64.48	64.48	0
1777478100	62.44	1.06	1.73	61.88	63	61.88	382
1777391700	61.38	-1.22	-1.95	61.38	61.38	61.38	0
1777305300	62.6	-0.04	-0.06	62.6	62.6	62.6	0
1777046100	62.64	-0.8	-1.26	62.64	62.64	62.64	0
1776959700	63.44	-0.12	-0.19	63.44	63.44	63.44	0
1776873300	63.56	0.76	1.21	63.56	63.56	63.56	0
1776786900	62.8	-0.94	-1.47	62.8	62.8	62.8	0
1776700500	63.74	-0.36	-0.56	63.74	63.74	63.74	0
1776441300	64.099999	0.12	0.19	64.099999	64.099999	64.099999	24
1776354900	63.98	-0.28	-0.44	63.98	63.98	63.98	0
1776268500	64.26	-0.88	-1.35	64.26	64.26	64.26	0
1776182100	65.14	0	0.00	65.14	65.14	65.14	39
1776095700	65.14	0	0.00	65.14	65.14	65.14	0
1775836500	65.14	0	0.00	65.14	65.14	65.14	0
1775750100	65.14	0.48	0.74	65.14	65.14	65.14	0
1775663700	64.66	1.68	2.67	64.66	64.66	64.66	0
1775577300	62.98	-1.16	-1.81	62.98	62.98	62.98	0
1775145300	64.14	-1	-1.54	64.14	64.14	64.14	0
1775058900	65.14	0.84	1.31	65.14	65.14	65.14	0
1774972500	64.3	0.88	1.39	64.3	64.3	64.3	0
1774886100	63.42	-2.3	-3.50	63.42	63.42	63.42	0
1774630500	65.72	0.86	1.33	65.72	65.72	65.72	1
1774544100	64.86	1.76	2.79	64.86	64.86	64.86	0
1774457700	63.1	2.88	4.78	63.1	63.1	63.1	0
1774371300	60.22	-1.12	-1.83	60.22	60.22	60.22	0
1774284900	61.34	0.04	0.07	61.34	61.34	61.34	0
1774025700	61.3	-0.54	-0.87	61.3	61.3	61.3	0
1773939300	61.84	-0.64	-1.02	61.84	61.84	61.84	0
1773852900	62.48	-1.04	-1.64	62.48	62.48	62.48	0
1773766500	63.52	0.28	0.44	63.52	63.52	63.52	0
1773680100	63.24	-0.44	-0.69	63.24	63.24	63.24	0