Capricor Therapeutics Inc【CAPR】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	3.34	13.1703470032	25.36	28.94	24.65	1019239	26.44433876	CS
4	-0.06	-0.208623087622	28.76	30.52	24.65	820691	27.31630013	CS
12	-0.65	-2.21465076661	29.35	36.82	24.65	983048	30.62371968	CS
26	2.61	10.0038328862	26.09	36.82	21.0601	1124097	28.5948234	CS
52	16.67	138.570241064	12.03	40.37	4.3	1842727	17.84534732	CS
156	23.98	508.050847458	4.72	40.37	2.68	1312362	14.587172	CS
260	23.83	489.32238193	4.87	40.37	2.56	885986	13.44732556	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
1781822100	28.38	0.43	1.54	28.28	29.27	27.625	3095008
1781735700	27.95	1.9	7.29	27.28	28.73	26.97	1460295
1781649300	26.05	-0.67	-2.51	26.8	27.07	25.6	654968
1781562900	26.72	0.92	3.57	26.04	26.9693	26	986866
1781303700	25.8	0.76	3.04	25.11	26.12	25	773521
1781217300	25.04	-0.29	-1.14	25.36	25.6432	24.65	1220547
1781130900	25.33	-0.68	-2.61	25.98	26.42	25.01	1484425
1781044500	26.01	-0.15	-0.57	26.52	26.97	25.07	976404
1780958100	26.16	-0.55	-2.06	27.15	27.38	26	639199
1780698900	26.71	-1.24	-4.44	27.88	27.95	26.56	575593
1780612500	27.95	0.31	1.12	27.78	28.5	27.5101	584224
1780526100	27.64	0.3	1.10	27.01	27.86	26.9213	664963
1780439700	27.34	-1.19	-4.17	28.05	28.26	27.09	895930
1780353300	28.53	-1.43	-4.77	29.52	29.52	28.03	726706
1780094100	29.96	0.85	2.92	30.25	30.52	29.54	840599
1780007700	29.11	-0.03	-0.10	29.21	29.36	28.77	417414
1779921300	29.14	-0.22	-0.75	29.42	29.87	28.87	553642
1779834900	29.36	0.49	1.70	29.43	29.45	28.8501	674633
1779489300	28.87	-0.71	-2.40	29.58	30	28.66	569867
1779402900	29.58	0.57	1.96	28.76	29.92	28.175	893327
1779316500	29.01	2.09	7.76	27.52	29.12	27.085	1123754
1779230100	26.92	-1.1	-3.91	27.64	28	26.6	1103408
1779143700	28.015	-0.78	-2.69	28.99	29.2	27.38	916788
1778884500	28.79	-1.02	-3.42	29.11	29.8327	28.53	987940
1778798100	29.81	-0.52	-1.71	30.5	30.9258	29.32	864211
1778711700	30.33	-1.19	-3.78	30.672	31.9451	29.26	1692314
1778625300	31.52	-0.38	-1.19	31.58	32.1	30.925	1056214
1778538900	31.9	1.52	5.00	30.3	32.549999	30.02	1670998
1778279700	30.38	-3.56	-10.49	29.5	31.275	28.45	3707806
1778193300	33.94	-0.44	-1.28	33.95	34.37	33.02	710204
1778106900	34.38	1.42	4.31	33.14	34.5	32.884999	710639
1778020500	32.96	-0.54	-1.61	33.72	34.34	31.58	692635
1777934100	33.5	2.59	8.38	31.21	33.6425	31.06	915874
1777674900	30.91	-2.67	-7.95	33.58	33.59	30.82	1739149
1777588500	33.58	1.12	3.45	33.06	34.64	32.74	837895
1777502100	32.46	-1.52	-4.47	34.49	34.49	32.28	772563
1777415700	33.98	-1.12	-3.19	35	35.85	33.62	757590
1777329300	35.1	-0.17	-0.48	35.31	35.4599	34.12	993644
1777070100	35.27	1.41	4.16	33.86	35.34	33.06	961790
1776983700	33.86	-1.14	-3.26	35	35.07	32.86	843673
1776897300	35	-0.34	-0.96	35.77	35.99	34.53	590914
1776810900	35.34	1.13	3.30	34.37	35.47	33.76	803704
1776724500	34.21	-0.49	-1.41	34.87	36.82	33.9	1038088
1776465300	34.7	0.11	0.32	35.36	35.66	34.33	773008
1776378900	34.59	-0.45	-1.28	35.29	35.4542	33.439999	849324
1776292500	35.04	0.32	0.92	34.82	35.3	34.07	756474
1776206100	34.72	0.18	0.52	34	34.77	33.32	949720
1776119700	34.54	3.34	10.71	31.21	35.99	30.895	2305893
1775860500	31.2	-0.41	-1.30	31.54	31.683	29.58	738908
1775774100	31.61	0.01	0.03	31.22	32.13	30.98	685298
1775687700	31.6	-0.37	-1.16	32.54	32.54	31.29	620277
1775601300	31.97	0.29	0.92	31.37	31.98	30.3309	710671
1775514900	31.68	-0.43	-1.34	31.98	33.1466	31.39	845824
1775169300	32.11	1.99	6.61	29.09	32.3986	28.91	1225647
1775082900	30.12	-0.28	-0.92	30.45	31.74	29.945	1850601
1774996500	30.4	2.63	9.47	28.53	30.49	28.2985	1287579
1774910100	27.77	-1.13	-3.91	28.81	29.27	27.5	745423
1774650900	28.9	-1.05	-3.51	29.62	30.456	28.37	909467
1774564500	29.95	0.05	0.17	29.44	30.245	29.0926	696237
1774478100	29.9	1.03	3.57	29.18	30.44	29.04	1056637
1774391700	28.87	-1.23	-4.09	29.6	29.9199	28.3612	1097627
1774305300	30.1	1	3.44	29.67	30.32	28.15	1323921