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	-3.4	-15.8878504673	21.4	22.52	16.53	317070	18.92968744	CS
4	-0.08	-0.442477876106	18.08	22.52	16.53	292959	19.48862379	CS
12	6.31	53.9777587682	11.69	27.41	9.9	282638	18.87311575	CS
26	4.89	37.299771167	13.11	27.41	8.72	222858	15.88559042	CS
52	17.4887	3420.43809896	0.5113	51.13	0.5113	168354	14.91029524	CS
156	17.75	7100	0.25	51.13	0.2206	131091	6.63770389	CS
260	13.78	326.54028436	4.22	51.13	0.1887	630353	1.91843129	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
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
1774650900	15.16	1.66	12.30	13.29	15.19	12.979	427704
1774564500	13.5	1.72	14.60	11.54	13.77	11.35	449206
1774478100	11.78	1.34	12.84	10.41	12.51	10.41	279523
1774391700	10.44	-0.6	-5.43	11	11.12	10.275	215112
1774305300	11.04	0.14	1.28	10.9	11.33	10.51	198727
1774046100	10.9	0.28	2.64	10.82	11.06	10.6	184577
1773959700	10.62	0.27	2.61	10.38	10.835	10.165	238818
1773873300	10.35	-0.75	-6.76	11.03	11.04	9.9	259175
1773786900	11.1	-0.48	-4.15	11.58	11.75	11	114794
1773700500	11.58	0.4	3.58	11.62	11.82	11.3	150224
1773441300	11.18	-0.38	-3.29	11.69	12.395	11.15	112282
1773354900	11.56	-0.32	-2.69	11.95	12.39	11.23	161178
1773268500	11.88	-0.67	-5.34	12.51	13	11.86	121531
1773182100	12.55	0.53	4.41	12.13	13.31	11.91	444255
1773095700	12.02	-0.05	-0.41	12.07	12.2958	11.805	68295