Apogee Therapeutics Inc【APGE】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	8.68	11.0969061621	78.22	91.8	77	1187620	83.67120823	CS
4	4.14	5.00241662639	82.76	91.8	75	1010439	81.32944765	CS
12	12.24	16.3943209215	74.66	95.315	65.22	907294	81.0715279	CS
26	12.02	16.0523504274	74.88	95.315	60.35	927698	76.71191233	CS
52	50.72	140.187949143	36.18	95.315	34.34	860691	62.46319974	CS
156	65.4	304.186046512	21.5	95.315	14.19	616433	51.61090038	CS
260	65.4	304.186046512	21.5	95.315	14.19	616433	51.61090038	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	86.92	-3.98	-4.38	90	91.9	85.75	1306891
1780612500	90.9	6.71	7.97	84	91.8	84	1471319
1780526100	84.19	5.48	6.96	78.71	85.18	78.71	1129185
1780439700	78.71	-0.59	-0.74	77.1	80.235	77.1	1113682
1780353300	79.3	-2.84	-3.46	80.12	81.99	78.81	806757
1780094100	82.14	4.32	5.55	78.22	82.49	77	1417155
1780007700	77.82	0.07	0.09	77.87	79.43	77.11	1244303
1779921300	77.75	-5.06	-6.11	78	85.9899	75.86	4032378
1779834900	82.81	1.65	2.03	82.24	84.66	81.085	441916
1779489300	81.16	-1.27	-1.54	82.43	84.12	81.03	338466
1779402900	82.43	1.04	1.28	80.41	83.24	75	369701
1779316500	81.39	3.12	3.99	79.4	82.29	78.995	766842
1779230100	78.27	-0.48	-0.61	78.45	78.98	75.77	976527
1779143700	78.75	-2.39	-2.95	81.46	82	78.33	748168
1778884500	81.14	-2.77	-3.30	82.89	84.435	77.85	714851
1778798100	83.91	-0.03	-0.04	83.94	85.325	81.57	631397
1778711700	83.94	1.01	1.22	82.47	84.62	81.455	745834
1778625300	82.93	-1.67	-1.97	82.19	85.17	81.48	497108
1778538900	84.6	1.57	1.89	83.99	88.28	83.33	984007
1778279700	83.03	1.22	1.49	82.76	84.15	82.06	768748
1778193300	81.81	-2.73	-3.23	84.38	85.025	80.83	376757
1778106900	84.54	1.25	1.50	83.88	85.03	83.385	413708
1778020500	83.29	-0.26	-0.31	84.36	85.15	82.42	389903
1777934100	83.55	2.8	3.47	80.63	85.45	80.52	567922
1777674900	80.75	-2.14	-2.58	83.99	84.06	80.6	472605
1777588500	82.89	0.86	1.05	82.16	83.665	81	520419
1777502100	82.03	-3.34	-3.91	84.5	85.88	80.6775	681795
1777415700	85.37	-1.1	-1.27	86.63	87.685	85.15	870265
1777329300	86.47	0.86	1.00	85.41	88.45	84.08	969922
1777070100	85.61	-2.68	-3.04	88.62	88.64	84.88	537623
1776983700	88.29	-2.39	-2.64	91	91.525	87.64	400428
1776897300	90.68	-0.18	-0.20	92.55	92.55	89.51	536165
1776810900	90.86	-0.06	-0.07	91.05	92.45	89.17	515984
1776724500	90.92	-1.28	-1.39	92.34	93.13	89.26	483387
1776465300	92.2	1.65	1.82	92.25	95.315	91.23	1229348
1776378900	90.55	1.23	1.38	89.08	90.69	88.215	661365
1776292500	89.32	0.85	0.96	88.47	89.69	86.07	765047
1776206100	88.47	1.73	1.99	87.18	89.63	86.75	559927
1776119700	86.74	0.47	0.54	86.16	88.99	85.15	355924
1775860500	86.27	-0.25	-0.29	86.43	88.35	85.47	386671
1775774100	86.52	3.4	4.09	82.82	87	82.41	769740
1775687700	83.12	-0.16	-0.19	85	85	81.47	778538
1775601300	83.28	-0.73	-0.87	83.7	84.105	81.27	601748
1775514900	84.01	-0.33	-0.39	84.12	84.96	83.25	626977
1775169300	84.34	0.1	0.12	82.69	84.9	81.68	676878
1775082900	84.24	0.07	0.08	85.31	85.94	83.73	692590
1774996500	84.17	5.45	6.92	80.35	84.85	80.21	1039052
1774910100	78.72	0.9	1.16	78.04	79.945	76.6	988985
1774650900	77.82	-0.6	-0.77	77.69	80.245	76.29	1529405
1774564500	78.42	-0.11	-0.14	77.14	80.37	76.22	1147934
1774478100	78.53	5.53	7.58	74.59	85.04	73.98	3533579
1774391700	73	-6.24	-7.87	79.48	79.48	71.39	2148971
1774305300	79.24	13.2	19.99	77.32	81.4625	76.175	3486504
1774046100	66.04	-2.46	-3.59	68.06	70.04	65.22	2846787
1773959700	68.5	1.73	2.59	66.54	69.59	66.01	647227
1773873300	66.769999	-3.08	-4.41	69.2	69.55	66.269999	651951
1773786900	69.85	-1.24	-1.74	70.51	70.675	67.91	789098
1773700500	71.09	-0.81	-1.13	72.01	73.44	70.46	651478
1773441300	71.9	-1.61	-2.19	74.66	76.27	70.44	728723
1773354900	73.51	-1.17	-1.57	73.64	74.23	71.35	690513
1773268500	74.68	-0.69	-0.92	75.06	76.5	73.27	714450
1773182100	75.37	0.43	0.57	74.94	77.58	74.795	793627
1773095700	74.94	1.89	2.59	73.08	75.47	70.8	856006
1772840100	73.05	2.13	3.00	70.26	73.165	69.1	607101