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	0.25	0.575506445672	43.44	43.98	40.325	1359821	42.25931492	CS
4	2.03	4.87277964474	41.66	44.22	38.075	952317	41.58444175	CS
12	12.35	39.4065092534	31.34	45.83	30	1018087	38.79252177	CS
26	13.55	44.9568679496	30.14	45.83	27.54	961176	35.66593603	CS
52	33.85	344.004065041	9.84	45.83	9.215	1033503	25.77411893	CS
156	34.14	357.486910995	9.55	45.83	3.45	634521	18.97812708	CS
260	22.82	109.343555343	20.87	45.83	3.45	477070	17.23976897	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
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
1775860500	31.96	-1.06	-3.21	33.04	33.07	31.8	624630
1775774100	33.02	-0.98	-2.88	33.75	34.51	32.03	1137704
1775687700	34	3.01	9.71	32.84	34.05	32.189999	1517294
1775601300	30.99	-1.65	-5.06	32.46	32.46	30.42	1014586
1775514900	32.64	-1.8	-5.23	34.62	34.62	32.35	1256362
1775169300	34.44	0.86	2.56	33.08	34.555	32.869999	615511
1775082900	33.58	0.45	1.36	33.2	33.98	32.95	1278970
1774996500	33.13	1.81	5.78	31.53	33.635	31.46	701548
1774910100	31.32	0.04	0.13	31.255	31.44	30.67	914853
1774650900	31.28	-0.97	-3.01	31.77	32.02	30	800253
1774564500	32.25	-1.03	-3.09	32.9	33.395	32.229999	716095
1774478100	33.28	0.67	2.05	33.31	33.585	32.939999	805571
1774391700	32.61	0.86	2.71	31.335	32.939999	31.21	652713
1774305300	31.75	0.97	3.15	31.34	32	31.245	684273
1774046100	30.78	-0.38	-1.22	31.38	31.47	30.78	452908
1773959700	31.16	0.22	0.71	30.83	31.606	30.11	887485
1773873300	30.94	-1.81	-5.53	32.659999	32.77	30.79	972102
1773786900	32.75	-0.09	-0.27	32.689999	33.34	32.421	966832
1773700500	32.84	0.5	1.55	33.015	34.22	32.5	1269687