Axogen Inc【AXGN】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	-5.865	-12.6278393799	46.445	46.95	39.55	1566010	43.31879266	CS
4	-2.92	-6.71264367816	43.5	46.95	39.55	1722243	44.16862137	CS
12	2.15	5.5945875618	38.43	46.95	35.61	1230248	42.46130178	CS
26	8.83	27.811023622	31.75	46.95	27.54	1102765	37.99517565	CS
52	28.72	242.15851602	11.86	46.95	11.25	1099061	28.64269037	CS
156	31.32	338.228941685	9.26	46.95	3.45	671259	20.59226214	CS
260	19.05	88.4811890386	21.53	46.95	3.45	499752	18.54975757	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
1783722900	40.58	-3.04	-6.97	43.42	43.6451	39.55	2139769
1783636500	43.62	0.87	2.04	43.25	43.89	42.8	1714782
1783550100	42.75	-1.82	-4.08	43.982	44.08	42.22	1052237
1783463700	44.57	-1.4	-3.05	45.79	46.77	44.2	1291275
1783377300	45.97	0.08	0.17	46.445	46.95	43.9	1631985
1783031700	45.89	1.87	4.25	44.3	46.47	42.18	2408954
1782945300	44.02	-2.17	-4.70	46.36	46.95	43.85	1402803
1782858900	46.19	1.47	3.29	44.61	46.26	43.33	1228552
1782772500	44.72	-0.21	-0.47	44.51	45.85	43.755	1167273
1782513300	44.93	0.44	0.99	44.41	45.19	43.515	3280127
1782426900	44.49	1.97	4.63	42.54	44.57	42.24	1613190
1782340500	42.52	-2.17	-4.86	44.85	46	41.35	2133216
1782254100	44.69	-0.26	-0.58	44.06	45.98	44.01	1099238
1782167700	44.95	0.11	0.25	44.83	45.63	43.95	876339
1781822100	44.84	0.27	0.61	45.5	45.83	43.85	1295138
1781735700	44.57	1.17	2.70	42.462	45.68	42.25	1799550
1781649300	43.4	-0.34	-0.78	44	44.6464	43.13	1982531
1781562900	43.74	0.74	1.72	43.5	44.76	43.2	2883423
1781303700	43	0.64	1.51	42.49	43.54	41.53	1553365
1781217300	42.36	1.02	2.47	41.51	42.6	40.4804	1761932
1781130900	41.34	-1.53	-3.57	42.69	43.64	40.325	1240275
1781044500	42.87	1.41	3.40	41.75	43.02	41.08	1138679
1780958100	41.46	-1.34	-3.13	43.44	43.98	41.4	1104853
1780698900	42.8	0.41	0.97	42.34	43.9	42.07	817098
1780612500	42.39	1.76	4.33	41.29	43.3	41.195	1043747
1780526100	40.63	1.17	2.97	39.87	40.765	39.25	574737
1780439700	39.46	0.74	1.91	38.46	39.845	38.075	583800
1780353300	38.72	-0.76	-1.93	38.66	40.285	38.16	880022
1780094100	39.48	-0.94	-2.33	40.33	40.6775	38.7	840967
1780007700	40.42	0.55	1.38	39.43	40.65	39.0401	774549
1779921300	39.87	-1.58	-3.81	41.4	41.7	38.595	950924
1779834900	41.45	0.55	1.34	41.06	41.69	40.7	699102
1779489300	40.9	-0.41	-0.99	41.7	41.72	40.745	515594
1779402900	41.31	-1.38	-3.23	42.5	42.84	40.78	503993
1779316500	42.69	0	0.00	43.01	44.22	42.53	904290
1779230100	42.69	0.74	1.76	41.77	43.6	41.26	1308106
1779143700	41.95	0.96	2.34	41.66	42.24	40.62	897984
1778884500	40.99	0.04	0.10	40.49	41.595	40.39	1029093
1778798100	40.95	0.66	1.64	40.4	41.128	39.515	681924
1778711700	40.29	-0.64	-1.56	40.93	41.14	40.09	629463
1778625300	40.93	0.14	0.34	40.86	41.61	40.8201	647885
1778538900	40.79	-1.27	-3.02	41.8	42.2	40.06	1337967
1778279700	42.06	-1.35	-3.11	43.55	43.55	41.6873	565055
1778193300	43.41	-0.07	-0.16	43.67	44.45	43.16	880563
1778106900	43.48	-0.26	-0.59	43.77	44.13	42.5	545082
1778020500	43.74	1.11	2.60	42.77	43.8	41.75	738942
1777934100	42.63	-0.65	-1.50	43.17	43.355	42.11	922693
1777674900	43.28	0.08	0.19	43.14	43.66	41.932	796615
1777588500	43.2	1.43	3.42	42.29	43.69	41.5	1282989
1777502100	41.77	-0.22	-0.52	41.515	42.145	40.3401	1261581
1777415700	41.99	2.6	6.60	43	45.83	41.21	2699670
1777329300	39.39	0.14	0.36	39.53	39.98	38.65	1546180
1777070100	39.25	1.84	4.92	37.41	39.52	36.747	1508232
1776983700	37.41	0.41	1.11	37.315	38.1081	36.835	924153
1776897300	37	1.11	3.09	36.48	37.3899	36.1901	873029
1776810900	35.89	-1.34	-3.60	37.29	37.63	35.61	986011
1776724500	37.23	-1.27	-3.30	38.43	39.08	37.065	1172598
1776465300	38.5	1.13	3.02	38.41	39.99	38	2750146
1776378900	37.37	2.61	7.51	34.4	37.875	32.93	2644120
1776292500	34.76	0.3	0.87	34.305	35.21	34.305	646529
1776206100	34.46	0.99	2.96	33.7	35.365	33.7	666702
1776119700	33.47	1.51	4.72	31.75	33.479999	31.75	497469