Alkermes PLC【ALKS】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	1.74	4.06827215338	42.77	45.76	42.1907	1853941	44.10497205	CS
4	6.495	17.0853610417	38.015	45.76	36.25	2007315	41.07006793	CS
12	16.03	56.2851123596	28.48	45.76	27.311	2281637	36.12551835	CS
26	15.79	54.9791086351	28.72	45.76	27	2150662	33.35083529	CS
52	14.34	47.5306595956	30.17	45.76	25.165	2150081	31.28823164	CS
156	12.73	40.0566393958	31.78	45.76	22.01	1958029	29.28244068	CS
260	19.84	80.4215646534	24.67	45.76	21.24	1753817	28.39543322	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
1781562900	44.36	0.08	0.18	43.87	44.41	43.34	1822193
1781303700	44.28	-0.64	-1.42	45.1	45.71	44.22	1523275
1781217300	44.92	1.08	2.46	44.09	45.76	44.02	2261211
1781130900	43.84	-0.45	-1.02	44.37	45.38	43.79	1659707
1781044500	44.29	1.84	4.33	43.35	44.93	43.03	2533330
1780958100	42.45	-0.35	-0.82	42.77	43.78	42.1907	1292183
1780698900	42.8	-0.58	-1.34	43.38	43.69	42.55	1312056
1780612500	43.38	0.62	1.45	43.05	44.57	43.05	2307314
1780526100	42.76	1.44	3.48	41.32	42.87	40.62	2000519
1780439700	41.32	-0.95	-2.25	41.61	41.94	40.83	2146097
1780353300	42.27	0.08	0.19	42.19	42.805	41.365	2406141
1780094100	42.19	2.25	5.63	40	42.83	39.64	4269487
1780007700	39.94	1.85	4.86	38	40.79	37.8	2913361
1779921300	38.09	0.74	1.98	37.26	38.12	37.26	2246887
1779834900	37.35	0.55	1.49	36.8	37.5	36.49	1122925
1779489300	36.8	-0.15	-0.41	36.91	37.26	36.58	907783
1779402900	36.95	-0.03	-0.08	36.64	37.5	36.25	1692674
1779316500	36.98	-0.02	-0.05	37.21	37.94	36.88	1817907
1779230100	37	-0.19	-0.51	37.06	37.35	36.31	2154206
1779143700	37.19	-0.29	-0.77	38.015	38.015	36.98	1571919
1778884500	37.48	-0.88	-2.29	38.25	38.575	37.36	1315723
1778798100	38.36	-0.55	-1.41	38.85	39.12	38.205	1740080
1778711700	38.91	0.62	1.62	38.5	39.56	38.01	3229003
1778625300	38.29	2.82	7.95	36	38.46	35.51	4026554
1778538900	35.47	0.48	1.37	35.22	35.9	35.205	2323409
1778279700	34.99	-0.41	-1.16	35.77	35.93	34.8715	2317747
1778193300	35.4	0.08	0.23	35.32	36.3199	35.25	2089290
1778106900	35.32	-0.93	-2.57	36.31	36.6	34.93	2960770
1778020500	36.25	2.08	6.09	35.25	36.555	34.07	2614370
1777934100	34.17	0.79	2.37	33.2	34.49	33.2	2860390
1777674900	33.38	-0.33	-0.96	33.42	33.9	33.119999	1193247
1777588500	33.705	-0.01	-0.01	33.89	34.4	33.575	1652359
1777502100	33.71	-0.43	-1.26	33.76	34.3	33.5	2732114
1777415700	34.14	0.41	1.22	33.98	34.45	33.72	1734780
1777329300	33.73	0.42	1.26	33.31	34.29	32.835	1746049
1777070100	33.31	-0.6	-1.77	34.03	34.33	33.299999	912644
1776983700	33.91	0.17	0.50	33.66	34.16	33.65	1109427
1776897300	33.74	0.22	0.66	33.52	33.795	33.22	1350054
1776810900	33.52	-0.71	-2.07	34.43	34.43	33.46	1255735
1776724500	34.23	-0.3	-0.87	34.49	34.87	34.115	1124407
1776465300	34.53	0.77	2.27	34.52	34.72	34.11	2228891
1776378900	33.765	0.55	1.64	33.06	34	33.06	1602030
1776292500	33.22	-0.65	-1.92	33.905	34.086602	32.96	1613471
1776206100	33.87	0.12	0.36	33.73	34.23	33.635	1837503
1776119700	33.75	0.39	1.17	32.78	33.8	32.759999	2182830
1775860500	33.36	-1.56	-4.47	35.009	35.25	33.34	1991924
1775774100	34.92	0.15	0.43	35	35.45	34.44	2033504
1775687700	34.77	1.75	5.30	33.735	34.79	33.68	3206546
1775601300	33.02	-1.06	-3.11	33.86	33.99	32.47	2140247
1775514900	34.08	-0.76	-2.18	34.3	34.99	33.93	2022217
1775169300	34.84	-0.21	-0.60	34.58	35.32	34.31	2484888
1775082900	35.05	-0.31	-0.88	35.81	36.48	34.21	4742784
1774996500	35.36	5.21	17.28	32.89	36.2199	32.54	11101794
1774910100	30.15	0.76	2.59	29.39	30.39	29.145	2518924
1774650900	29.39	-0.53	-1.77	29.9	29.96	29.2	2071353
1774564500	29.92	0.55	1.87	29.45	30.17	29.065	3399366
1774478100	29.37	0.97	3.42	28.92	29.685	28.86	1356857
1774391700	28.4	0.69	2.49	27.3288	28.525	27.311	2976743
1774305300	27.71	-0.44	-1.56	28.48	28.68	27.66	2307833
1774046100	28.15	-0.25	-0.88	28.42	28.89	27.935	2125331
1773959700	28.4	1.2	4.41	27	28.49	27	2970301
1773873300	27.2	-0.45	-1.63	27.41	27.42	27	1628936
1773786900	27.65	-0.35	-1.25	28.2	28.51	27.65	1314688
1773700500	28	0.24	0.86	27.95	28.13	27.54	1626025