Caris Life Sciences Inc【CAI】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	2.18	14.1650422352	15.39	17.79	15.39	2591589	16.34663625	CS
4	-1.56	-8.15473078934	19.13	20.03	14.19	3470998	15.86251962	CS
12	-0.73	-3.98907103825	18.3	22.16	14.19	2616424	17.56840982	CS
26	-9.98	-36.2250453721	27.55	29.32	14.19	2482289	20.94058116	CS
52	-13.1	-42.7127486143	30.67	42.5	14.19	1782464	23.11920851	CS
156	-13.1	-42.7127486143	30.67	42.5	14.19	1782464	23.11920851	CS
260	-13.1	-42.7127486143	30.67	42.5	14.19	1782464	23.11920851	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780526100	15.48	-1.04	-6.30	16.11	16.11	15.43	2807437
1780439700	16.52	0.07	0.43	16.05	16.575	15.53	2572362
1780353300	16.45	-0.27	-1.61	16.46	16.94	16.149999	2603328
1780094100	16.719999	0.05	0.30	16.78	17.079	16.579999	2186135
1780007700	16.67	1.29	8.39	15.39	16.8041	15.39	2788683
1779921300	15.38	-0.14	-0.90	15.49	15.8799	15.28	1869961
1779834900	15.52	-0.03	-0.19	15.71	16.0399	15.31	2004141
1779489300	15.55	-0.39	-2.45	15.95	16.329999	15.51	1804523
1779402900	15.94	0.24	1.53	15.48	16.14	15.17	2456476
1779316500	15.7	0.74	4.95	14.94	15.84	14.66	2714335
1779230100	14.96	-0.14	-0.93	15.22	15.22	14.66	2456717
1779143700	15.1	0.55	3.78	14.75	15.7	14.74	5440532
1778884500	14.55	-0.7	-4.59	15.25	15.68	14.42	4690466
1778798100	15.25	0.56	3.81	14.84	15.27	14.4384	3809259
1778711700	14.69	-2.07	-12.35	16	16.217199	14.19	6968456
1778625300	16.76	0.82	5.14	16.27	17.22	16.07	3276691
1778538900	15.94	-0.21	-1.30	16.18	16.46	15.7	3256104
1778279700	16.149999	-3.69	-18.60	16.8	17.39	15.71	8871115
1778193300	19.84	0.71	3.71	19.13	20.03	18.99	3372235
1778106900	19.13	0.18	0.95	19.23	19.265	18.135	1671210
1778020500	18.95	0.26	1.39	18.85	19.025	18.1	1872048
1777934100	18.69	0.22	1.19	18.34	19	18.28	1542268
1777674900	18.47	-0.53	-2.79	18.052	18.87	18.015	2086596
1777588500	19	1.23	6.92	17.8	19.01	17.755	1665174
1777502100	17.77	-0.67	-3.63	18.24	18.26	17.395	2515325
1777415700	18.44	-1.49	-7.48	19.85	19.85	18.39	1819285
1777329300	19.93	-0.27	-1.34	20.16	20.73	19.91	1286279
1777070100	20.2	0.41	2.07	20.305	20.305	19.7	830366
1776983700	19.79	-0.71	-3.46	20.37	20.52	19.25	1540822
1776897300	20.5	-0.33	-1.58	21.15	21.44	20.44	1301968
1776810900	20.83	-0.41	-1.93	21.3	22.16	20.8	2057601
1776724500	21.24	0.09	0.43	20.94	21.525	20.8	1564594
1776465300	21.15	0.75	3.68	21	21.46	20.94	1121918
1776378900	20.4	-0.55	-2.63	21.05	21.12	20.24	1775695
1776292500	20.95	0.76	3.76	20.275	21	20.22	1873207
1776206100	20.19	1.06	5.54	19.42	20.21	19.32	2006607
1776119700	19.13	1.08	5.98	18.02	19.445	17.85	1961617
1775860500	18.05	-1.15	-5.99	19.25	19.25	17.74	2696536
1775774100	19.2	-0.31	-1.59	19.4	19.4	18.6	2098012
1775687700	19.51	0.76	4.05	19.7	20.07	19.1923	1478015
1775601300	18.75	-0.26	-1.37	18.87	18.89	18.23	1505953
1775514900	19.01	-0.28	-1.45	18.965	19.635	18.965	1572653
1775169300	19.29	0.16	0.84	18.61	19.62	17.99	1541551
1775082900	19.13	1.25	6.99	18.89	19.22	18.6	2391970
1774996500	17.88	1.03	6.11	17.09	18.21	16.97	2481268
1774910100	16.85	-0.1	-0.59	16.86	17.23	16.28	2296656
1774650900	16.95	-1.38	-7.53	18.175	18.29	16.425	3704150
1774564500	18.33	-0.23	-1.24	18.215	18.94	18.1371	1259369
1774478100	18.56	-0.68	-3.53	19.66	19.66	18.4	1906346
1774391700	19.24	-0.02	-0.10	18.8	19.43	18.49	3784949
1774305300	19.26	0.85	4.62	18.59	19.56	18.59	3729387
1774046100	18.41	-0.4	-2.13	18.8	19.2	17.94	1283827
1773959700	18.81	0.34	1.84	18.43	18.902	18.175	3251542
1773873300	18.47	-0.07	-0.38	18.4	18.645	17.85	3280497
1773786900	18.54	-0.51	-2.68	19.18	19.645	18.32	2155899
1773700500	19.05	0.9	4.96	18.5	19.12	18.47	1936457
1773441300	18.15	0.46	2.60	17.72	18.25	17.68	1692146
1773354900	17.69	-0.93	-4.99	18.25	18.41	17.5	2191171
1773268500	18.62	0.08	0.43	18.54	18.81	18.25	1470382
1773182100	18.54	-0.46	-2.42	19	19.69	18.41	1754459
1773095700	19	0.41	2.21	18.3	19.25	18.15	2680457
1772840100	18.59	-0.63	-3.28	18.95	19.26	18.485	1772346
1772753700	19.22	-0.64	-3.22	19.7	20.07	19.01	1771440
1772667300	19.86	0.48	2.48	19.825	20.17	19.295	2041164