Crescent Biopharma Inc【CBIO】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	1.145	6.71554252199	17.05	19.21	16.69	813744	18.31932954	CS
4	-0.875	-4.58835867855	19.07	19.775	16.53	366867	18.09467772	CS
12	-1.065	-5.52959501558	19.26	27.41	14.91	321408	19.60943786	CS
26	6.145	50.9958506224	12.05	27.41	8.72	255770	16.51536697	CS
52	2.195	13.71875	16	27.41	8.72	191295	15.31886688	CS
156	17.845	5098.57142857	0.35	51.13	0.32	108682	9.32267807	CS
260	13.695	304.333333333	4.5	51.13	0.1887	629408	2.02074399	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
1782772500	18	-0.56	-3.02	18.32	19.21	17.88	431807
1782513300	18.56	1.57	9.24	17.16	18.76	17.02	3051995
1782426900	16.99	-0.37	-2.13	17.39	18.225	16.69	181930
1782340500	17.36	-0.14	-0.80	17.5	17.8	16.92	175784
1782254100	17.5	-0.07	-0.40	17.05	18.155	16.8	227206
1782167700	17.57	-0.12	-0.68	17.9	18.85	17.49	307156
1781822100	17.69	-0.52	-2.86	18.39	18.39	17.21	119478
1781735700	18.21	0.26	1.45	18.07	18.77	17.75	382012
1781649300	17.95	-0.24	-1.32	18.15	18.2	17.14	124162
1781562900	18.19	0.27	1.51	17.83	18.35	17.5	179396
1781303700	17.92	-0.42	-2.29	18.41	19.05	17.83	181962
1781217300	18.34	0.77	4.38	17.62	19.04	17.05	139258
1781130900	17.57	-0.43	-2.39	18.09	18.755	17.21	169088
1781044500	18	0.72	4.17	17.28	18.23	17.25	126192
1780958100	17.28	-0.72	-4.00	18	18.3434	17.11	238269
1780698900	18	-0.45	-2.44	18.19	19	17.5	192629
1780612500	18.45	0.47	2.61	17.9	18.87	17.43	157839
1780526100	17.98	0.98	5.73	16.95	18	16.9101	147204
1780439700	17.005	-2.72	-13.77	19.07	19.775	16.53	437098
1780353300	19.72	-0.93	-4.50	19.17	20.43	18.87	423439
1780094100	20.65	-0.82	-3.82	21.4	22.52	20.04	419772
1780007700	21.47	0.68	3.27	20.7	22.49	20.11	401197
1779921300	20.79	0.44	2.16	20.25	22.28	19.915	446987
1779834900	20.35	-0.39	-1.88	20.65	21.138	19.7	326288
1779489300	20.74	0.51	2.52	20	21.24	19.47	140403
1779402900	20.23	1.32	6.98	18.7	20.59	18.31	249480
1779316500	18.91	0.43	2.33	18.5	19.79	18.4	107808
1779230100	18.48	-0.07	-0.38	18.5	19.17	18.07	127961
1779143700	18.55	-1.42	-7.11	19.86	20.81	17.48	416094
1778884500	19.97	-1.26	-5.93	21	21.69	18.51	260496
1778798100	21.23	1.62	8.26	19.41	21.47	19.41	171830
1778711700	19.61	1.15	6.23	18.25	20.41	17.91	251899
1778625300	18.46	-0.06	-0.32	18.33	19.265	17.98	287635
1778538900	18.52	-0.24	-1.28	18.72	19.81	17.68	549565
1778279700	18.76	0.76	4.22	18.08	19.53	17.99	243230
1778193300	18	-0.06	-0.33	17.97	19.0209	17.5	77657
1778106900	18.06	-0.02	-0.11	18.26	18.57	16.774999	269378
1778020500	18.08	0.16	0.89	18.05	18.26	16.434999	380612
1777934100	17.92	-0.15	-0.83	17.85	19.66	17.65	404439
1777674900	18.07	-4.3	-19.22	20.09	21.435	14.91	982238
1777588500	22.37	1.43	6.83	20.64	23.23	20.64	280037
1777502100	20.94	-3.02	-12.60	24.44	24.44	20.44	213347
1777415700	23.96	-1.19	-4.73	24.84	25.1	23.76	79554
1777329300	25.15	0.35	1.41	24.54	26.53	24.08	145681
1777070100	24.8	-0.9	-3.50	26.06	26.06	23.61	258542
1776983700	25.7	-1.28	-4.74	26	26.94	24.705	408750
1776897300	26.98	2.41	9.81	24.5	27.41	24.1	583079
1776810900	24.57	2.88	13.28	21.53	24.73	20.4	544097
1776724500	21.69	0.41	1.93	20.93	22.22	20.64	162033
1776465300	21.28	1.83	9.41	19.79	22.11	19.55	291051
1776378900	19.45	-0.5	-2.51	19.77	20.05	19.0501	73853
1776292500	19.95	0.43	2.20	19.8	20.68	19.12	229322
1776206100	19.52	1.53	8.50	18.11	19.895	17.72	592212
1776119700	17.99	-0.18	-0.99	18.17	18.915	17.325	208110
1775860500	18.17	-0.93	-4.87	19.1	19.155	18.1	152249
1775774100	19.1	0.78	4.26	18.19	19.5	17.87	121034
1775687700	18.32	-0.89	-4.63	19.5	19.59	17.3	125631
1775601300	19.21	-0.17	-0.88	19.26	19.485	18	264221
1775514900	19.38	-0.02	-0.10	19.69	20.29	18.995	245028
1775169300	19.4	0.08	0.41	19	20.1	18.375	209017
1775082900	19.32	0.95	5.17	18.64	20.58	18.53	440786
1774996500	18.37	1.75	10.53	16.83	18.5	16.83	179469
1774910100	16.62	1.46	9.63	15.09	17.4	14.253	275209