AnaptysBio Inc【ANAB】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	4.69	7.98569725864	58.73	69.27	58.455	784357	64.67359845	CS
4	12.61	24.8179492226	50.81	69.27	50.06	572836	58.91146379	CS
12	-1.36	-2.0994133992	64.78	73.3	44	627598	60.92241979	CS
26	15.14	31.3587406794	48.28	73.3	42	585365	57.95376247	CS
52	40.81	180.495356037	22.61	73.3	17.1062	562279	44.7219231	CS
156	43.2	213.649851632	20.22	73.3	12.21	495471	30.13552623	CS
260	37.03	140.318302387	26.39	73.3	12.21	389740	28.94714028	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
1783031700	63.42	-2.01	-3.07	65.19	65.935	62.58	1355626
1782945300	65.43	-2.07	-3.07	66.98	67.585	65.43	772581
1782858900	67.5	1.53	2.32	66.3	69.27	65.59	706150
1782772500	65.97	2.82	4.47	63.48	66.035	61.93	778507
1782513300	63.15	3.47	5.81	59.61	63.284	58.62	1360976
1782426900	59.68	1.2	2.05	58.73	61.93	58.455	303573
1782340500	58.48	-0.95	-1.60	59.35	60.51	58.13	479695
1782254100	59.43	-0.56	-0.93	59.23	62.32	58.875	405901
1782167700	59.99	2.48	4.31	58.95	60.04	57.54	406678
1781822100	57.51	0.74	1.30	58.37	58.44	55.16	827872
1781735700	56.77	-0.84	-1.46	58.2	60	56.65	603754
1781649300	57.61	-1.9	-3.19	60	60.49	57.38	402970
1781562900	59.51	3.44	6.14	56.48	59.56	55.72	668596
1781303700	56.07	1.83	3.37	54.87	56.25	54.3001	422736
1781217300	54.24	2.14	4.11	52.22	54.97	51.44	525240
1781130900	52.1	0.47	0.91	50.985	53.93	50.92	445386
1781044500	51.63	0.27	0.53	52.12	53.34	50.59	452637
1780958100	51.36	0.99	1.97	52.18	52.715	50.06	384571
1780698900	50.37	-1.3	-2.52	50.58	52.28	50.36	612053
1780612500	51.67	0.43	0.84	50.81	52.455	50.67	324001
1780526100	51.24	-0.02	-0.04	52.05	52.505	50.185	933689
1780439700	51.26	-1.88	-3.54	52.34	52.36	50.46	819888
1780353300	53.14	-2.53	-4.54	55.39	55.39	52.04	725103
1780094100	55.67	-1.35	-2.37	57.06	57.38	54.87	502109
1780007700	57.02	-0.67	-1.16	57.63	58.95	56.93	619793
1779921300	57.69	-0.08	-0.14	57.7	59	56.93	666889
1779834900	57.77	-1.94	-3.25	60	60.01	57.08	482198
1779489300	59.71	-0.7	-1.16	60.49	62.18	58.91	408638
1779402900	60.41	0.33	0.55	59.93	60.99	59	396322
1779316500	60.08	0.31	0.52	60.33	61.39	59.7	444656
1779230100	59.77	1.03	1.75	58.96	60.92	57.13	414286
1779143700	58.74	-4.41	-6.98	63.13	64.355	58.31	535613
1778884500	63.15	0.96	1.54	62.19	64.355	60.93	448392
1778798100	62.19	-0.5	-0.79	62.46	63.63	59.9407	469586
1778711700	62.685	-2.9	-4.41	65.099999	65.099999	57.85	844630
1778625300	65.58	-2.34	-3.45	67.31	68.345	62.5	853978
1778538900	67.92	-1.41	-2.03	69.75	70.47	66.9	503959
1778279700	69.33	2.37	3.54	66.92	70.07	66.01	490351
1778193300	66.959999	-0.4	-0.59	66.53	68.69	62.07	1390727
1778106900	67.36	-1.92	-2.77	69.08	72.2299	67.04	663661
1778020500	69.28	-0.5	-0.72	70.93	72.36	68.39	472663
1777934100	69.78	3.02	4.52	66.98	69.995	65.97	816311
1777674900	66.76	1.03	1.57	65.51	67.14	65	358596
1777588500	65.73	3.39	5.44	63.04	66.2	61.21	517906
1777502100	62.34	-3.77	-5.70	65.16	65.175	60.7	688403
1777415700	66.11	-0.48	-0.72	67.16	71.67	65.06	740667
1777329300	66.59	7.71	13.09	59.89	70.22	59.29	1122410
1777070100	58.88	7.61	14.84	52.34	60.6	49.8	1335678
1776983700	51.27	-2.28	-4.26	53.56	54.75	51.22	408922
1776897300	53.55	1.73	3.34	51.56	54.91	50.72	605356
1776810900	51.82	0.87	1.71	51.08	54.825	50.02	643406
1776724500	50.95	-16.56	-24.53	44.88	51.43	44	1117592
1776465300	67.51	0.61	0.91	68.34	68.73	65.69	624016
1776378900	66.9	-0.99	-1.46	67.22	68.265	65.83	1297779
1776292500	67.89	-2.33	-3.32	69.84	70.61	67.38	232702
1776206100	70.22	1.49	2.17	69	71.29	66.14	485750
1776119700	68.73	-1.37	-1.95	70.1	73.3	68.64	602196
1775860500	70.1	1.56	2.28	67.79	70.11	66.819999	459040
1775774100	68.54	3	4.58	64.78	69.13	64.61	372937
1775687700	65.54	3.41	5.49	63.78	65.93	62.72	555794
1775601300	62.13	-0.3	-0.48	62	62.56	60.91	295232
1775514900	62.43	4.75	8.24	57.78	63.25	57.55	440188