ANI Pharmaceuticals Inc【ANIP】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	-0.74	-0.916635699244	80.73	81.3	73.54	385785	77.33982217	CS
4	-7.77	-8.85369188696	87.76	87.76	73.54	433068	79.98013365	CS
12	7.37	10.1487193611	72.62	87.76	70.15	361492	78.55973587	CS
26	-2.54	-3.07766872652	82.53	87.76	70.15	404778	79.34330531	CS
52	19.48	32.1930259461	60.51	99.5	59.61	407949	81.32886279	CS
156	32.25	67.5534143276	47.74	99.5	47.44	289538	70.2978781	CS
260	45.51	131.989559165	34.48	99.5	22.31	215240	64.18689728	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
1780698900	81.11	1.91	2.41	79.77	81.31	79.25	338206
1780612500	79.2	3.97	5.28	76	80.21	76	548966
1780526100	75.23	0.58	0.78	74.24	75.85	73.54	257467
1780439700	74.65	-2.06	-2.69	75.83	76.64	73.95	264547
1780353300	76.71	-1.8	-2.29	78.48	79.49	76.44	427961
1780094100	78.51	-2.6	-3.21	80.73	81.3	78.13	429985
1780007700	81.11	-0.65	-0.80	81.53	82.725	80.82	172327
1779921300	81.76	0.35	0.43	82.2	82.58	81.02	333533
1779834900	81.41	-1.31	-1.58	82.93	83.7499	81.07	456098
1779489300	82.72	-0.05	-0.06	82.8	83.52	81.28	562414
1779402900	82.77	0.77	0.94	81.54	83.195	80.726136	324148
1779316500	82	1.68	2.09	80.91	82.51	80.67	345636
1779230100	80.32	0.98	1.24	79.9	80.87	78.905	257491
1779143700	79.34	1.33	1.70	77.88	80.295	77.64	169228
1778884500	78.01	-1.57	-1.97	79.28	80	76.67	324308
1778798100	79.58	-1.3	-1.61	80.7	81.6	78.925	223780
1778711700	80.88	1.38	1.74	78.16	81.48	78.11	308857
1778625300	79.5	0.79	1.00	78.63	80.24	77.71	561912
1778538900	78.71	-3.15	-3.85	81.09	81.28	76.1201	953111
1778279700	81.86	-2.05	-2.44	87.76	87.76	79.3666	1307745
1778193300	83.91	-0.15	-0.18	84.18	84.7838	82.83	399813
1778106900	84.06	-0.57	-0.67	85	86.165	84.01	269278
1778020500	84.63	2.31	2.81	82.4	84.91	82.22	340739
1777934100	82.32	1.93	2.40	80.26	83.83	80.26	332049
1777674900	80.39	0.94	1.18	80.19	81.04	79	266360
1777588500	79.45	1.48	1.90	77.91	79.7	77.9	222754
1777502100	77.97	-0.53	-0.68	77.7	78.575	77.135	258133
1777415700	78.5	-1.1	-1.38	80.19	81.01	78.3175	221375
1777329300	79.6	0.96	1.22	78.14	80.175	78.14	245314
1777070100	78.64	0.58	0.74	77.88	79.225	76.84	204225
1776983700	78.06	-2.08	-2.60	80.53	81.58	78.04	206494
1776897300	80.14	0.2	0.25	80.85	81.99	79.27	218205
1776810900	79.94	-1.79	-2.19	81.7	82.235	79.38	309808
1776724500	81.73	0.81	1.00	81	82.425	80.1889	347644
1776465300	80.92	2.85	3.65	79.11	81.2	78.79	552922
1776378900	78.07	1.59	2.08	76.5	78.31	76.5	263348
1776292500	76.48	-1.81	-2.31	78.46	78.46	75.8797	227544
1776206100	78.29	-0.02	-0.03	78.21	78.91	77.6	205451
1776119700	78.31	-0.05	-0.06	77.95	79.5	77.61	274123
1775860500	78.36	-1.78	-2.22	80.14	80.79	77.85	580112
1775774100	80.14	1.13	1.43	78.83	80.79	78.48	334573
1775687700	79.01	-0.46	-0.58	81.12	82.08	78.25	711124
1775601300	79.47	2.27	2.94	76.84	81.11	76.1	398627
1775514900	77.2	2.99	4.03	73.97	78.33	73.3772	524972
1775169300	74.21	-1.75	-2.30	75.1	76.265	74.21	275812
1775082900	75.96	-0.94	-1.22	77.31	78.1	75.74	455789
1774996500	76.9	3.19	4.33	74.27	77.36	74.27	267577
1774910100	73.71	0.89	1.22	73.04	74.45	73.02	185434
1774650900	72.82	-1.32	-1.78	73.96	74.65	72.6	129057
1774564500	74.14	0.07	0.09	73.955	74.975	73.53	264172
1774478100	74.07	0.76	1.04	74.28	75.09	73.83	148119
1774391700	73.31	-0.61	-0.83	73.275	74.43	72.82	217926
1774305300	73.92	-0.75	-1.00	75.5	75.805	73.81	243251
1774046100	74.67	-0.15	-0.20	74.82	75.61	73.75	223828
1773959700	74.82	0.65	0.88	74	75.51	73.94	289811
1773873300	74.17	-0.11	-0.15	73.45	76	72.2	482613
1773786900	74.28	2.11	2.92	72.03	74.435	71.98	446407
1773700500	72.17	1.68	2.38	70.77	72.41	70.39	309392
1773441300	70.49	-2	-2.76	72.62	72.98	70.15	515204
1773354900	72.49	-3.8	-4.98	75.785	77.0199	72.18	991091
1773268500	76.29	0.33	0.43	75.92	77.47	74.91	221642
1773182100	75.96	1.15	1.54	74.69	76.97	74.59	313124
1773095700	74.81	0.77	1.04	73.83	74.975	72.6391	237073
1772840100	74.04	-1.56	-2.06	75	75.49	72.95	170010