CareDx Inc【CDNA】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	2.64	11.214953271	23.54	26.2	22.73	883689	23.49939947	CS
4	5.1	24.1935483871	21.08	26.2	20.5	750113	22.80331962	CS
12	8.035	44.2821713971	18.145	26.2	15.56	740901	20.99640335	CS
26	6.44	32.6241134752	19.74	26.2	15.56	688586	20.06779153	CS
52	6.56	33.4352701325	19.62	26.2	10.96	1026661	16.456302	CS
156	18.21	228.481806775	7.97	34.84	4.8	967042	15.94281647	CS
260	-64.48	-71.1228766821	90.66	96.88	4.8	935629	20.2190478	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
1781822100	26.18	2.7	11.50	23.93	26.26	23.93	2744609
1781735700	23.48	0.23	0.99	23.31	24	23	970654
1781649300	23.25	-0.83	-3.45	24.09	24.85	23.05	935635
1781562900	24.08	1.11	4.83	23.02	24.1258	22.73	903416
1781303700	22.97	-0.69	-2.92	23.53	23.765	22.78	769147
1781217300	23.66	0.2	0.85	23.54	24.13	22.8801	839594
1781130900	23.46	0.71	3.12	22.61	23.76	22.61	757025
1781044500	22.75	0.8	3.64	22.27	23.045	21.62	754486
1780958100	21.95	-0.3	-1.35	22.25	22.5	21.93	366105
1780698900	22.25	-0.87	-3.76	23.16	23.51	22.03	547836
1780612500	23.12	0.81	3.63	22.77	24.02	22.36	1604029
1780526100	22.31	0.24	1.09	22.11	22.32	21.58	700288
1780439700	22.07	-0.73	-3.20	22.4	22.535	21.72	904026
1780353300	22.8	-0.02	-0.09	22.73	23.14	21.95	598889
1780094100	22.82	0.12	0.53	22.66	23.095	22.29	685294
1780007700	22.7	0.54	2.44	22.11	23.035	22.0708	773457
1779921300	22.16	0.62	2.88	21.39	22.3152	21.33	472936
1779834900	21.54	-0.09	-0.42	21.75	21.965	21.355	476931
1779489300	21.63	0.06	0.28	21.5	22.03	21.11	522119
1779402900	21.57	0.42	1.99	21.08	22.24	20.5	670275
1779316500	21.15	0.62	3.02	20.57	21.49	20.43	1320588
1779230100	20.53	-0.06	-0.29	20.42	20.72	20.01	589398
1779143700	20.59	0.62	3.10	19.9	20.84	19.615	885737
1778884500	19.97	-0.52	-2.54	20	20.44	19.73	637626
1778798100	20.49	-0.12	-0.58	20.59	21.16	20.44	470321
1778711700	20.61	-0.79	-3.69	21.21	21.41	20.37	449758
1778625300	21.4	-0.15	-0.70	21.53	22.06	21.12	437818
1778538900	21.55	-0.27	-1.24	21.84	22.3	21.402	507123
1778279700	21.82	0.38	1.77	21.4	22.25	21.01	691854
1778193300	21.44	0.49	2.34	20.95	22.16	20.92	647192
1778106900	20.95	0.25	1.21	20.99	21.16	20.53	568717
1778020500	20.7	-0.26	-1.24	21.21	21.285	20.39	450686
1777934100	20.96	-0.54	-2.51	21.56	21.97	20.85	678645
1777674900	21.5	0.69	3.32	20.97	22.17	20.465	862994
1777588500	20.81	0.01	0.05	20.97	21.815	20.27	997411
1777502100	20.8	-1.11	-5.07	22.37	23.145	18.15	1841395
1777415700	21.91	0.06	0.27	21.73	22.41	21.48	791687
1777329300	21.85	0.62	2.92	21.01	21.95	21.01	654393
1777070100	21.23	1.17	5.83	20.2	21.41	19.78	570742
1776983700	20.06	-0.57	-2.76	20.46	20.77	19.08	557635
1776897300	20.63	-0.1	-0.48	21.14	21.2	20.5	477445
1776810900	20.73	-0.56	-2.63	21.23	21.65	20.65	488614
1776724500	21.29	-0.13	-0.61	21.41	22	21.065	604114
1776465300	21.42	-1	-4.46	22.8	23.2399	20.9	1389076
1776378900	22.42	4.85	27.60	21.75	22.81	20.1001	2977959
1776292500	17.57	-0.06	-0.34	17.0201	18.23	17.0201	585221
1776206100	17.63	0.8	4.75	16.9	17.7	16.83	596912
1776119700	16.83	0.78	4.86	16.1	16.92	15.8047	504539
1775860500	16.05	-0.64	-3.83	16.69	16.94	15.56	780543
1775774100	16.69	-1.23	-6.86	17.79	17.865	16.114999	867282
1775687700	17.92	0.25	1.41	18.71	18.78	17.65	702496
1775601300	17.67	-0.15	-0.84	17.81	17.81	17.2	483615
1775514900	17.82	-0.49	-2.68	18.33	18.485	17.79	292322
1775169300	18.31	0.44	2.46	17.36	18.45	17.32	341902
1775082900	17.87	0.51	2.94	17.76	17.98	17.27	480401
1774996500	17.36	0.93	5.66	16.85	17.36	16.54	592298
1774910100	16.43	-0.35	-2.09	16.8	16.96	16.239999	621810
1774650900	16.78	-0.69	-3.95	17.39	17.465	16.54	547478
1774564500	17.47	-0.61	-3.37	18.145	18.28	17.32	774386
1774478100	18.08	0.24	1.35	18.12	18.95	18	722004
1774391700	17.84	0.28	1.59	17.57	18.16	17.195	640706
1774305300	17.56	0.41	2.39	17.5	17.88	17.205	614897