BioMarin Pharmaceutical Inc【BMRN】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	-0.695	-1.16983672782	59.41	59.43	56.43	1604267	57.89176533	CS
4	2.46	4.37294462714	56.255	59.77	54.26	2055187	56.74405405	CS
12	4.285	7.87249678486	54.43	59.77	49.2592	2102212	54.75735404	CS
26	-0.155	-0.263291999321	58.87	66.275	49.2592	2112513	56.69358269	CS
52	1.745	3.06301562226	56.97	66.275	49.2592	2313082	56.3259518	CS
156	-27.275	-31.7188045122	85.99	99.56	49.2592	1918684	68.81050949	CS
260	-26.635	-31.2067955477	85.35	117.77	49.2592	1660801	74.90488723	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
1783031700	58.99	1.17	2.02	58.52	59.43	58.1001	1481680
1782945300	57.82	0.6	1.05	57.47	58.57	57.25	1485022
1782858900	57.22	-0.45	-0.78	57.92	57.92	56.43	1678861
1782772500	57.67	-1.33	-2.25	59.41	59.425	56.84	1771506
1782513300	59	1.65	2.88	57.35	59.77	57.35	3678163
1782426900	57.35	0.02	0.03	57.46	57.9499	56.4	2660935
1782340500	57.33	0.83	1.47	56.83	57.79	56.525	1597335
1782254100	56.5	0.6	1.07	55.8	57	55.735	1981716
1782167700	55.9	1.21	2.21	55.51	56.31	54.96	2996247
1781822100	54.69	-0.33	-0.60	55.04	55.62	54.26	3478572
1781735700	55.02	-0.1	-0.18	55.11	56.055	54.485	1707524
1781649300	55.12	-0.53	-0.95	55.65	55.83	54.61	1480607
1781562900	55.65	-0.3	-0.54	56.08	56.345	54.99	1428914
1781303700	55.95	0.41	0.74	55.54	56.26	55.48	1081005
1781217300	55.54	-0.63	-1.12	56.17	56.59	55.25	1600682
1781130900	56.17	-1.74	-3.00	57.77	58.26	55.99	2055916
1781044500	57.91	1.36	2.40	57.41	58.11	56.85	2765792
1780958100	56.55	-0.22	-0.39	56.255	56.89	56.01	2062896
1780698900	56.77	0.3	0.53	56.09	57.71	56.09	2232734
1780612500	56.47	1.81	3.31	55.46	57.05	55.11	2077442
1780526100	54.66	1.34	2.51	53.32	55	53.01	2268078
1780439700	53.32	-1.71	-3.11	54.09	55.045	53.28	2708119
1780353300	55.03	-2.26	-3.94	56.55	57.405	54.9	2818214
1780094100	57.29	4.55	8.63	53.61	57.51	53.5	5465812
1780007700	52.74	0.36	0.69	52.4	53	52.195	1807999
1779921300	52.38	-0.5	-0.95	52.78	53.31	52.2	2345078
1779834900	52.88	-1.21	-2.24	54.2	54.48	52.76	1803835
1779489300	54.09	-0.01	-0.02	54.04	55.05	53.56	2438397
1779402900	54.1	3.9	7.77	52.22	54.45	52.1329	4571523
1779316500	50.2	0.39	0.78	49.82	50.45	49.41	2189119
1779230100	49.81	0.14	0.28	50.245	50.945	49.48	2597856
1779143700	49.67	-2.14	-4.13	51.61	52.25	49.2592	3485670
1778884500	51.81	-1.43	-2.69	53.41	53.41	51.72	2076113
1778798100	53.24	-0.31	-0.58	53.78	54.09	52.64	1158940
1778711700	53.55	0.67	1.27	52.5	53.7	52.08	2039847
1778625300	52.88	0.3	0.57	52.93	53.15	52.36	1205348
1778538900	52.58	-1.48	-2.74	53.46	54.5	52.48	2466465
1778279700	54.06	-0.06	-0.11	54.15	54.55	53.53	1972445
1778193300	54.12	-0.48	-0.88	54.86	55.31	53.6	2112141
1778106900	54.6	1.36	2.55	53.725	54.94	52.86	2359740
1778020500	53.24	-2.22	-4.00	55.572	57.44	52.65	3823182
1777934100	55.46	1.4	2.59	53.66	55.53	53.45	2828265
1777674900	54.06	0.15	0.28	53.91	54.29	53.56	1336016
1777588500	53.91	-0.3	-0.55	54.01	54.88	53.76	1591965
1777502100	54.21	0.91	1.71	53.05	54.3	52.455	1655087
1777415700	53.3	-0.51	-0.94	54.5	54.7	53.15	1203945
1777329300	53.805	0.63	1.18	53.69	54.59	53.25	1469701
1777070100	53.18	-0.8	-1.48	53.87	54.32	52.88	1123259
1776983700	53.98	-0.17	-0.31	53.87	54.255	53.36	1495484
1776897300	54.15	-0.47	-0.86	54.895	54.895	53.7101	1282368
1776810900	54.62	-0.26	-0.47	54.72	55.14	54	1501813
1776724500	54.88	0.24	0.44	54.53	55.57	54.31	1598608
1776465300	54.64	0.54	1.00	54.51	54.97	54.08	2070688
1776378900	54.1	-1.17	-2.12	55.4	55.62	53.79	1459468
1776292500	55.27	-0.2	-0.36	55.75	56.0499	54.99	1152743
1776206100	55.47	0.59	1.08	54.75	55.68	54.72	1596888
1776119700	54.88	0.35	0.64	54.43	55.24	53.885	1442317
1775860500	54.53	-1.77	-3.14	56.24	56.24	54.16	1517677
1775774100	56.3	-0.9	-1.57	56.57	57.09	55.81	1048035
1775687700	57.2	0.98	1.74	57	57.76	56.0001	1553448
1775601300	56.22	0.01	0.02	56.14	56.41	55.36	1256850
1775514900	56.21	0.71	1.28	55.5	56.55	55.44	1859332