Agios Pharmaceuticals Inc【AGIO】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	4.13	14.9151318165	27.69	31.83	26.89	1459966	29.4569854	CS
4	3.36	11.8060435699	28.46	31.83	26.44	980814	28.81230071	CS
12	4.275	15.5200580868	27.545	36.35	24.29	1123118	29.3799	CS
26	5.1	19.0868263473	26.72	36.35	24.16	1047002	28.61577554	CS
52	-2.68	-7.76811594203	34.5	46	22.24	1035383	30.859427	CS
156	5.59	21.3114754098	26.23	62.58	19.795	778244	32.53676736	CS
260	-26.42	-45.364010989	58.24	62.58	16.75	706151	32.40162174	CS

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
1781562900	31.82	2.36	8.01	29.69	31.83	29.265	1651781
1781303700	29.46	0.74	2.58	28.8	30.2302	28.51	1141142
1781217300	28.72	-0.16	-0.55	28.46	29.1	28.165	2194818
1781130900	28.88	0.74	2.63	28.1	29.04	27.7	1021503
1781044500	28.14	0.7	2.55	27.69	28.45	26.89	1290585
1780958100	27.44	-0.85	-3.00	28.66	28.87	27.185	520724
1780698900	28.29	-0.5	-1.74	28.95	29.39	28.13	561352
1780612500	28.79	1.11	4.01	28.12	29.32	27.935	648024
1780526100	27.68	1.17	4.41	26.51	27.75	26.49	679269
1780439700	26.51	-1.49	-5.32	28.2	28.3	26.44	1100910
1780353300	28	-1.4	-4.76	29.1	29.25	27.51	853657
1780094100	29.4	-1.02	-3.35	29.09	30.28	28.5	1434206
1780007700	30.42	1.8	6.29	28.62	30.53	28.5475	987232
1779921300	28.62	0.29	1.02	28.57	28.98	28.325	934981
1779834900	28.33	0.19	0.68	28.25	28.46	27.51	903211
1779489300	28.14	-0.65	-2.26	28.69	29.1	28.04	874505
1779402900	28.79	0.29	1.02	28.06	28.8	27.685	521765
1779316500	28.5	0.77	2.78	27.78	28.85	27.64	678387
1779230100	27.73	-0.48	-1.70	28.46	28.46	27.45	637414
1779143700	28.21	0.04	0.14	28.16	28.67	27.75	757927
1778884500	28.17	-0.56	-1.95	28.5	28.65	27.88	604105
1778798100	28.73	-0.04	-0.14	28.9	29.18	28.32	681869
1778711700	28.77	0.35	1.23	28.21	28.87	28.08	747430
1778625300	28.42	0.43	1.54	28.3	28.4762	27.555	766934
1778538900	27.99	0.2	0.72	27.79	29.01	27.71	794314
1778279700	27.79	0.26	0.94	27.5	28.21	27.5	582974
1778193300	27.53	0.55	2.04	27.2	27.57	26.94	722541
1778106900	26.98	-0.23	-0.85	27.4	27.51	26.51	1108668
1778020500	27.21	-0.35	-1.27	27.42	28	26.9311	869968
1777934100	27.56	-0.6	-2.13	27.92	28.1	27.03	1578862
1777674900	28.16	0.16	0.57	28	28.4	27.25	1166039
1777588500	28	-0.05	-0.18	28.07	28.68	27.71	1306051
1777502100	28.05	3.25	13.10	26.5	28.82	25.65	2814138
1777415700	24.8	0.37	1.51	24.55	25.34	24.48	885544
1777329300	24.43	-0.89	-3.52	25.12	25.835	24.29	1070703
1777070100	25.32	-0.42	-1.63	25.57	25.595	24.92	967615
1776983700	25.74	-0.98	-3.67	26.75	26.94	25.62	1020404
1776897300	26.72	0.43	1.64	26.49	26.95	26.06	1585637
1776810900	26.29	-0.78	-2.88	26.9	27.035	26.045	1617167
1776724500	27.07	-8.07	-22.97	29.58	29.7	26.05	5822610
1776465300	35.14	0.22	0.63	35.5	35.8	34.87	672944
1776378900	34.92	0.47	1.36	34.68	35.0899	34.345	831975
1776292500	34.45	1.15	3.45	33.31	34.475	33.229999	568448
1776206100	33.299999	0.15	0.45	33.14	33.9	32.915	652606
1776119700	33.15	0.23	0.70	32.92	33.61	32.83	693860
1775860500	32.92	0	0.00	32.97	33.17	32.47	762316
1775774100	32.92	-0.85	-2.52	33.5	33.53	32.59	863786
1775687700	33.77	-1.34	-3.82	35.43	35.47	33.68	1233539
1775601300	35.11	0.31	0.89	34.8	35.31	34.475	1482276
1775514900	34.8	-0.4	-1.14	35.46	35.98	34.555	1068783
1775169300	35.2	1.01	2.95	33.97	35.345	33.5244	1425378
1775082900	34.19	0.36	1.06	33.89	36.16	33.865	1553957
1774996500	33.83	4.22	14.25	33.72	36.35	33.67	2979451
1774910100	29.61	0.18	0.61	29.43	30.09	29.03	821062
1774650900	29.43	-0.52	-1.74	29.71	30	29.255	794641
1774564500	29.95	0.36	1.22	29.44	30.87	29.35	1125325
1774478100	29.59	1.24	4.37	28.78	30.165	28.59	723989
1774391700	28.35	0.24	0.85	27.545	28.65	27.4	779524
1774305300	28.11	0.25	0.90	28.49	28.6999	27.67	803414
1774046100	27.86	-0.06	-0.21	27.89	28.35	27.6	387011
1773959700	27.92	-0.21	-0.75	28.29	28.44	27.5	599471
1773873300	28.13	-0.78	-2.70	28.57	28.78	28	540406
1773786900	28.91	0.07	0.24	28.96	29.45	28.78	610472
1773700500	28.84	0.99	3.55	27.71	28.93	27.71	558612