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	-0.47	-1.91134607564	24.59	25.55	22.13	1170791	23.88023485	CS
4	2.37	10.8965517241	21.75	25.55	21.22	912342	23.56587568	CS
12	-0.03	-0.124223602484	24.15	26.37	20.09	815014	23.19976283	CS
26	-9.41	-28.0644199225	33.53	34.84	20.09	840611	25.51032148	CS
52	16.19	204.161412358	7.93	34.84	7.42	864601	20.03810338	CS
156	-14.89	-38.1697000769	39.01	41.5	4.8	966262	16.17948166	CS
260	-2.48	-9.32330827068	26.6	99.83	4.8	840012	28.01198295	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
1739576100	24.5	-0.34	-1.37	25.04	25.3094	24.19	787320
1739489700	24.84	0.88	3.67	24.39	25.06	23.72	912137
1739403300	23.96	1.15	5.04	22.25	23.99	22.13	1591195
1739316900	22.81	-2.1	-8.43	24.59	24.94	22.6864	1392510
1739230500	24.91	2.5	11.16	22.41	24.96	21.645	3309730
1738971300	22.41	-0.29	-1.28	22.58	22.81	21.37	706432
1738884900	22.7	-0.89	-3.77	23.62	23.65	22.495	489953
1738798500	23.59	0.49	2.12	23.1	23.61	22.21	514726
1738712100	23.1	-0.22	-0.94	23.13	23.81	22.59	530502
1738625700	23.32	0.02	0.09	22.82	23.48	22.5	485818
1738366500	23.3	0.32	1.39	22.91	23.8	22.86	710949
1738280100	22.98	0.42	1.86	22.68	23.49	22.68	679853
1738193700	22.56	-0.28	-1.23	22.76	22.99	21.9623	520844
1738107300	22.84	0.29	1.29	22.6	23.2	22.46	766217
1738020900	22.55	0.21	0.94	21.92	22.98	21.54	798576
1737761700	22.34	-0.85	-3.67	23.33	23.7	22.16	599600
1737675300	23.19	0	0.00	23.19	23.19	23.19	0
1737588900	23.19	0.49	2.16	22.7	23.555	22.39	603095
1737502500	22.7	1.26	5.88	21.75	22.8	21.22	1022690
1737156900	21.44	-0.62	-2.81	22.28	22.61	21.15	872198
1737070500	22.06	-0.64	-2.82	22.67	22.76	21.09	1019623
1736984100	22.7	0.65	2.95	23.35	24.685	22.22	1057657
1736897700	22.05	-3.02	-12.05	25.3	25.95	21.83	1343871
1736811300	25.07	1.44	6.09	24.14	25.25	23.07	1819012
1736552100	23.63	-0.37	-1.54	23.46	24.24	23.04	1314899
1736379300	24	1.28	5.63	22.5	24.055	22	920130
1736292900	22.72	-0.62	-2.66	23.45	23.905	22.075	565120
1736206500	23.34	1.01	4.52	22.28	23.37	22.17	555798
1735947300	22.33	0.81	3.76	21.62	22.53	21.62	358663
1735860900	21.52	0.11	0.51	21.65	22.24	21.24	320391
1735688100	21.41	0.23	1.09	21.33	21.66	20.99	781656
1735601700	21.18	0.09	0.43	20.75	21.35	20.35	462434
1735342500	21.09	-0.35	-1.63	21.27	21.54	20.83	455705
1735256100	21.44	0.02	0.09	21.03	21.68	20.74	446869
1735077840	21.42	0.49	2.34	20.94	21.42	20.595	290050
1734996900	20.93	0.32	1.55	20.65	21.41	20.28	896168
1734737700	20.61	0.06	0.29	20.3	21.15	20.1	1788874
1734651300	20.55	0.15	0.74	20.74	21.21	20.12	759842
1734564900	20.4	-1.74	-7.86	22.54	22.855	20.09	973203
1734478500	22.14	-0.73	-3.19	22.67	23.1	21.97	695281
1734392100	22.87	0.01	0.04	22.56	23.29	22.4001	837266
1734132900	22.86	-0.64	-2.72	23.67	23.99	22.65	779623
1734046500	23.5	-0.68	-2.81	24.03	24.76	23.49	513235
1733960100	24.18	0.11	0.46	24.74	25.075	24.14	548700
1733873700	24.07	-0.85	-3.41	24.9	25.38	24.04	546372
1733787300	24.92	-0.12	-0.48	24.85	25.8438	23.86	763278
1733528100	25.04	0.34	1.38	25.01	25.5	24.46	468433
1733441700	24.7	-1.22	-4.71	25.74	26.235	24.65	857342
1733355300	25.92	0.96	3.85	24.61	26.37	24.21	727285
1733268900	24.96	-0.68	-2.65	25.39	25.6899	24.38	548196
1733182500	25.64	1.1	4.48	24.51	25.76	24.325	636050
1732917840	24.54	-0.37	-1.49	25.06	25.35	24.33	274852
1732750500	24.91	-0.21	-0.82	25.39	25.85	24.545	646459
1732664100	25.115	1.01	4.17	24.15	25.2	23.36	929049
1732577700	24.11	0.98	4.24	23.28	24.37	22.99	1102633
1732318500	23.13	0.55	2.44	22.83	23.49	22.41	830438
1732232100	22.58	0.21	0.94	22.52	22.85	22	600280
1732145700	22.37	0.31	1.41	22.1	22.54	21.57	573640
1732059300	22.06	0.5	2.32	21.26	22.3	21.16	485688
1731972900	21.56	0.39	1.84	21.42	22.035	21.21	675901