Arrowhead Pharmaceuticals Inc【ARWR】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	10.2982	14.3669084821	71.68	82.48	70.715	1537387	77.75381088	CS
4	5.6982	7.47011012061	76.28	82.48	69.3	1491820	75.6101803	CS
12	25.9582	46.3373795073	56.02	82.48	55.405	1697425	72.0355789	CS
26	16.3782	24.9667682927	65.6	82.48	54.02	2321060	66.70365875	CS
52	66.5482	431.290991575	15.43	82.48	14.3001	2355889	49.93570724	CS
156	46.8882	133.622684526	35.09	82.48	9.57	1686423	35.83904336	CS
260	-3.0518	-3.58908620487	85.03	93.66	9.57	1346729	37.82669518	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
1781822100	81.82	0.78	0.96	82.57	84.5487	79.8	3863534
1781735700	81.04	4.49	5.87	76.64	82.48	75.93	3100049
1781649300	76.55	-0.6	-0.78	77.56	78.09	74.79	917198
1781562900	77.15	2.63	3.53	74.55	77.48	74.485	1115864
1781303700	74.52	0.11	0.15	74.53	75.45	73.285	1182342
1781217300	74.41	3.68	5.20	71.68	75.2	70.715	1371481
1781130900	70.73	-2.6	-3.55	73.33	74.87	69.51	1546539
1781044500	73.33	-0.53	-0.72	75	76.2	69.71	1415444
1780958100	73.86	0.77	1.05	73.2	74.37	72.38	1205095
1780698900	73.09	-2.07	-2.75	74.46	75.43	72.09	1227938
1780612500	75.16	2.61	3.60	73.45	75.89	72.01	1130340
1780526100	72.55	1.73	2.44	71.39	74.3599	70.32	1484659
1780439700	70.82	-4.38	-5.82	74.19	74.41	69.3	2009816
1780353300	75.2	-2.71	-3.48	76.94	77.18	73.41	2287979
1780094100	77.91	-1.14	-1.44	78.77	78.78	76.5	1441518
1780007700	79.05	0.06	0.08	78.39	79.55	76.115	1016841
1779921300	78.99	0.31	0.39	78.5	80.19	77.3	1288428
1779834900	78.68	3.73	4.98	75.07	78.69	74.07	1623628
1779489300	74.95	-0.59	-0.78	75.58	76.51	74.53	1399696
1779402900	75.54	-1.6	-2.07	76.28	76.44	74.15	1580238
1779316500	77.14	3.96	5.41	74.28	77.49	73.7501	1582573
1779230100	73.18	-0.77	-1.04	73.9	74.27	69.88	2121024
1779143700	73.95	-2.72	-3.55	77.3	78.49	73.07	1523792
1778884500	76.67	-3.02	-3.79	78.16	79	76.26	1747020
1778798100	79.69	1.81	2.32	81.2	82.26	78.63	1799424
1778711700	77.88	-1.16	-1.47	78.52	80.67	77.05	2120924
1778625300	79.04	1.3	1.67	76.88	79.67	76.62	1544592
1778538900	77.74	5.05	6.95	72.69	80.265	72.65	2289902
1778279700	72.69	-5.26	-6.75	76.5	77.92	72.61	2700029
1778193300	77.95	-1.19	-1.50	78.38	79.1	75.52	2338110
1778106900	79.14	4.21	5.62	75.21	79.48	74.4461	1665556
1778020500	74.93	-1.46	-1.91	77.25	77.9	73.615	1257701
1777934100	76.39	1.58	2.11	73.92	76.58	73.14	1495140
1777674900	74.81	1.33	1.81	74.56	75.56	73.195	1554483
1777588500	73.48	2.95	4.18	70.85	73.56	69.15	1202002
1777502100	70.53	0.4	0.57	69.51	70.85	68.97	1050825
1777415700	70.13	-3.47	-4.71	73.5	74.49	69.49	1586711
1777329300	73.6	-0.31	-0.42	74.395	75.01	73.205	1420329
1777070100	73.91	-0.49	-0.66	74.29	75.315	73.26	1639146
1776983700	74.4	0.48	0.65	73.91	76.48	73.525	2592514
1776897300	73.92	2.87	4.04	71.97	74.1224	69.29	2190217
1776810900	71.05	1.8	2.60	71.93	73.32	70.09	2207212
1776724500	69.25	-0.26	-0.37	69.21	70.479	68.09	1198630
1776465300	69.51	1.53	2.25	69.77	70.89	68.82	4332029
1776378900	67.98	-2.97	-4.19	71.475	72.18	67.42	1953022
1776292500	70.95	4.26	6.39	66.69	70.97	66.61	2199726
1776206100	66.69	2.9	4.55	63.98	67.49	63.98	1467258
1776119700	63.79	-1.35	-2.07	65.099999	67.29	63.27	1765221
1775860500	65.14	-1.09	-1.65	66.12	66.43	64.813199	1646792
1775774100	66.23	1.87	2.91	64.29	66.28	63.92	1412654
1775687700	64.36	3.18	5.20	64.239999	64.8	63.2231	1802030
1775601300	61.18	0.06	0.10	60.82	61.22	59.27	1178693
1775514900	61.12	0.09	0.15	60.58	62.01	59.9	1202396
1775169300	61.03	-1.89	-3.00	60.41	63.32	60.41	1451642
1775082900	62.92	0.22	0.35	63.35	64.86	62.7	1666825
1774996500	62.7	5.05	8.76	59.05	63.08	58.6501	1429269
1774910100	57.65	-0.13	-0.22	57.97	59.36	57.01	1464255
1774650900	57.78	-2.99	-4.92	60.29	61.48	57.58	1650186
1774564500	60.77	0	0.00	56.02	61.66	55.94	2555970
1774478100	60.77	4.5	8.00	57.285	62.805	57.285	3350093
1774391700	56.27	-0.4	-0.71	56.03	56.88	55.01	1993389
1774305300	56.67	0.34	0.60	57.525	58.64	56.24	1973321