BioCryst Pharmaceuticals Inc【BCRX】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	0.77	9.37880633374	8.21	9.18	8.1	3678838	8.84300151	CS
4	0.288	3.31339162448	8.692	9.23	8.06	3844205	8.61237779	CS
12	-0.21	-2.28509249184	9.19	9.98	7.785	4394199	9.05966645	CS
26	1.78	24.7222222222	7.2	10.32	6.23	4808834	8.41379621	CS
52	-1	-10.0200400802	9.98	10.32	6	4437494	8.07206117	CS
156	1.67	22.8454172367	7.31	11.31	4.03	3589932	7.51218197	CS
260	-7.37	-45.0764525994	16.35	19.99	4.03	3434035	9.36224765	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	8.99	0.04	0.45	9.1	9.5399999	8.98	8882710
1781735700	8.95	0.03	0.34	8.95	9.18	8.82	4450660
1781649300	8.92	-0.14	-1.55	9.09	9.18	8.795	3575368
1781562900	9.06	0.36	4.14	8.76	9.08	8.705	4153354
1781303700	8.7	0.2	2.35	8.47	8.735	8.45	2394522
1781217300	8.5	0.31	3.79	8.21	8.635	8.1	3820284
1781130900	8.19	-0.14	-1.68	8.31	8.4	8.15	3652278
1781044500	8.33	-0.1	-1.19	8.52	8.635	8.32	3797968
1780958100	8.43	0.02	0.24	8.43	8.47	8.24	4086026
1780698900	8.41	-0.06	-0.71	8.5	8.595	8.33	2500829
1780612500	8.47	0.22	2.67	8.38	8.51	8.31	3464853
1780526100	8.25	-0.09	-1.08	8.33	8.47	8.06	4229734
1780439700	8.34	-0.23	-2.68	8.42	8.45	8.2449999	4509180
1780353300	8.57	-0.34	-3.82	8.76	8.85	8.53	3082319
1780094100	8.91	-0.19	-2.09	9.05	9.1	8.82	3232153
1780007700	9.1	-0.02	-0.22	9.09	9.15	8.91	3349301
1779921300	9.1199999	0.65	7.67	8.48	9.23	8.44	6517776
1779834900	8.47	0.18	2.17	8.185	8.53	8.11	4013281
1779489300	8.2899999	-0.08	-0.96	8.35	8.5399999	8.215	4165164
1779402900	8.3699999	-0.37	-4.23	8.692	8.692	8.355	4044850
1779316500	8.74	-0.03	-0.34	8.78	8.97	8.72	2574922
1779230100	8.77	-0.2	-2.23	8.97	9.01	8.73	3876341
1779143700	8.97	-0.05	-0.55	9.03	9.07	8.755	3796604
1778884500	9.02	-0.55	-5.75	9.56	9.59	9	4575804
1778798100	9.57	-0.03	-0.31	9.785	9.82	9.485	5326954
1778711700	9.6	0.8	9.09	8.68	9.7899999	8.65	18948778
1778625300	8.8	0.22	2.56	8.645	8.84	8.585	3320020
1778538900	8.58	-0.04	-0.46	8.67	8.8	8.515	3710070
1778279700	8.6199999	-0.28	-3.15	8.96	8.99	8.555	6164048
1778193300	8.9	0.07	0.79	8.8	8.94	8.565	5549253
1778106900	8.83	-0.2	-2.21	8.63	8.91	7.785	9013022
1778020500	9.03	-0.17	-1.85	9.22	9.305	8.935	3742701
1777934100	9.2	0.01	0.11	9.1	9.395	9.02	3446406
1777674900	9.19	0.03	0.33	9.16	9.33	9.085	2307114
1777588500	9.16	0.17	1.89	9.01	9.365	8.96	3321397
1777502100	8.99	0.13	1.47	9.02	9.19	8.81	3313703
1777415700	8.86	-0.04	-0.45	9.0399999	9.15	8.8	2555137
1777329300	8.9	-0.04	-0.45	8.88	9.2	8.88	3087040
1777070100	8.94	0.18	2.05	8.73	8.95	8.615	2623510
1776983700	8.76	-0.25	-2.77	9.03	9.1199999	8.7	2464921
1776897300	9.01	0.43	5.01	8.58	9.02	8.58	3721040
1776810900	8.58	-0.61	-6.64	9.2	9.27	8.56	5071992
1776724500	9.19	-0.31	-3.26	9.4	9.45	9.09	3201392
1776465300	9.5	-0.02	-0.21	9.63	9.67	9.425	3656652
1776378900	9.52	0.08	0.85	9.45	9.575	9.325	4319821
1776292500	9.44	-0.23	-2.38	9.75	9.77	9.38	4842089
1776206100	9.67	0.26	2.76	9.39	9.68	9.3699999	3711769
1776119700	9.41	-0.15	-1.57	9.51	9.56	9.34	3194554
1775860500	9.56	-0.33	-3.34	9.89	9.89	9.4936	4310245
1775774100	9.89	0.11	1.12	9.71	9.98	9.71	4605512
1775687700	9.78	0.19	1.98	9.65	9.92	9.65	10180968
1775601300	9.59	0.12	1.27	9.42	9.6199999	9.15	2917060
1775514900	9.47	0.45	4.99	8.98	9.675	8.95	3459734
1775169300	9.02	-0.36	-3.84	9.31	9.35	8.92	7821304
1775082900	9.38	-0.14	-1.47	9.5399999	9.66	9.27	4885039
1774996500	9.52	0.07	0.74	9.57	9.687	9.3	4448358
1774910100	9.45	0.12	1.29	9.28	9.52	9.17	2986292
1774650900	9.33	-0.23	-2.41	9.59	9.73	9.33	4324626
1774564500	9.56	0.16	1.70	9.19	9.69	8.89	6447462
1774478100	9.4	-0.26	-2.69	9.9	10.11	9.2449999	7730408
1774391700	9.66	-0.14	-1.43	10.13	10.13	9.42	11016134
1774305300	9.8	0.1	1.03	9.825	10.04	9.63	8998389
1774046100	9.7	-0.11	-1.12	9.73	10.32	9.64	13131907
1773959700	9.81	0.65	7.10	9.15	9.975	9.05	9234301