Acadia Pharmaceuticals Inc【ACAD】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	-0.52	-2.40184757506	21.65	21.955	20.75	1301192	21.45461479	CS
4	-1.3	-5.79580918413	22.43	22.905	20.3	1473948	21.46068053	CS
12	-0.28	-1.30780009341	21.41	23.07	19.89	1769467	21.65535725	CS
26	-5.62	-21.0093457944	26.75	28.35	19.89	1632745	23.39476918	CS
52	-0.48	-2.22119389172	21.61	28.35	19.69	1781030	23.18247531	CS
156	-3.23	-13.2594417077	24.36	33.99	13.4	1815069	21.32702947	CS
260	-2.59	-10.9190556492	23.72	33.99	12.24	1748520	20.61788281	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
1780612500	21.72	0.29	1.35	21.72	21.85	21.48	1122717
1780526100	21.43	0.54	2.58	20.87	21.44	20.76	1282309
1780439700	20.89	-0.63	-2.93	21.27	21.38	20.75	1236327
1780353300	21.52	-0.14	-0.65	21.4	21.6	20.96	1119204
1780094100	21.66	0.03	0.14	21.65	21.955	21.58	1745405
1780007700	21.63	0.44	2.08	21.02	21.825	20.89	1075658
1779921300	21.19	-0.07	-0.33	21.48	21.6	21.14	982385
1779834900	21.26	0.16	0.76	21.07	21.27	20.91	965009
1779489300	21.1	-0.22	-1.03	21.16	21.6	21.07	1376580
1779402900	21.32	0.37	1.77	20.64	21.47	20.41	1664517
1779316500	20.95	0.47	2.29	20.48	21.005	20.48	1703885
1779230100	20.48	-0.21	-1.01	20.69	20.915	20.3	2089368
1779143700	20.69	-0.71	-3.32	21.45	21.68	20.65	1623369
1778884500	21.4	-0.69	-3.12	21.92	22	21.365	1292657
1778798100	22.09	-0.09	-0.41	22.25	22.39	21.88	2029068
1778711700	22.18	0.46	2.12	21.57	22.265	21.4101	1543160
1778625300	21.72	-0.08	-0.37	21.88	22.0999	21.57	1125205
1778538900	21.8	-0.6	-2.68	22.1	22.505	21.75	1943737
1778279700	22.4	-0.16	-0.71	22.43	22.905	22.26	2084450
1778193300	22.56	1.08	5.03	21.89	22.84	21.52	3669617
1778106900	21.48	-0.87	-3.89	22.54	23.07	21.36	3576783
1778020500	22.35	0.16	0.72	22.38	22.7	22.12	1030984
1777934100	22.19	0.24	1.09	21.79	22.28	21.64	1907674
1777674900	21.95	-0.5	-2.23	22.31	22.345	21.63	1449025
1777588500	22.45	0.25	1.13	22.2	22.72	22.1872	1734936
1777502100	22.2	-0.47	-2.07	22.36	22.73	22.01	1321888
1777415700	22.67	0.37	1.66	22.39	22.78	22.3	1319224
1777329300	22.3	0.34	1.55	21.9	22.79	21.9	1075264
1777070100	21.96	-0.15	-0.68	22.03	22.23	21.67	868185
1776983700	22.11	-0.13	-0.58	22.22	22.245	21.84	1209580
1776897300	22.24	0.44	2.02	21.98	22.36	21.81	1180171
1776810900	21.8	-0.29	-1.31	22.11	22.18	21.7	990727
1776724500	22.09	-0.08	-0.36	22.13	22.37	21.9539	1037529
1776465300	22.17	0.92	4.33	21.85	22.29	21.6584	8552610
1776378900	21.25	-0.51	-2.34	21.86	22.07	21.155	1677661
1776292500	21.76	-0.26	-1.18	22.02	22.315	21.72	1227503
1776206100	22.02	0.56	2.61	21.46	22.13	21.46	1969602
1776119700	21.46	-0.28	-1.29	21.53	21.66	20.96	2038066
1775860500	21.74	-0.83	-3.68	22.52	22.59	21.42	843912
1775774100	22.57	0.01	0.04	22.35	22.665	22.09	1227767
1775687700	22.56	0.47	2.13	22.85	22.85	22.39	1636670
1775601300	22.09	-0.23	-1.03	22.2	22.31	21.9	1426146
1775514900	22.32	0.12	0.54	21.99	22.74	21.99	1298625
1775169300	22.2	-0.12	-0.54	21.85	22.485	21.715	1702936
1775082900	22.32	0.06	0.27	22.22	22.89	21.99	1611843
1774996500	22.26	1.19	5.65	21.26	22.39	21.26	1520564
1774910100	21.07	0.32	1.54	21.155	21.155	20.67	1724349
1774650900	20.75	-0.72	-3.35	21.25	21.42	20.7466	1215059
1774564500	21.47	-0.54	-2.45	21.65	21.9421	21.43	1466299
1774478100	22.01	1.05	5.01	21.4	22.365	21.4	2357228
1774391700	20.96	-0.03	-0.14	20.76	21.07	20.36	1989963
1774305300	20.99	0.25	1.21	21.32	21.51	20.94	1414629
1774046100	20.74	0.02	0.10	20.69	21.06	20.585	3343849
1773959700	20.72	0.4	1.97	20.09	20.895	19.89	2419696
1773873300	20.32	-0.58	-2.78	20.8	20.8	20.125	2562377
1773786900	20.9	-0.49	-2.29	21.39	21.62	20.81	2422477
1773700500	21.39	0.78	3.78	21.04	21.54	20.94	3049437
1773441300	20.61	-0.66	-3.10	21.41	21.57	20.54	1553243
1773354900	21.27	-0.7	-3.19	21.54	21.81	21.19	1350867
1773268500	21.97	-0.57	-2.53	22.32	22.49	21.775	1135749
1773182100	22.54	-0.04	-0.18	22.52	22.915	22.28	1251237
1773095700	22.58	0.42	1.90	21.94	22.62	21.51	1753213
1772840100	22.16	-0.24	-1.07	22.04	22.33	21.63	1324085
1772753700	22.4	-0.99	-4.23	22.87	23.13	22.08	2209068