Celldex Therapeutics Inc【CLDX】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	4.1	12.1625630377	33.71	39.1594	33.7	2132352	36.00669388	CS
4	7.71	25.6146179402	30.1	39.1594	28.38	1319192	33.50882767	CS
12	5.36	16.5177195686	32.45	39.1594	28.38	948329	32.93946539	CS
26	10.9	40.5053883315	26.91	39.1594	22.33	965089	30.59469186	CS
52	16.71	79.1943127962	21.1	39.1594	19.7225	997171	27.39022079	CS
156	4.12	12.2291481152	33.69	53.18	14.4	883113	29.49284416	CS
260	3.39	9.84892504358	34.42	57.2	14.4	769095	31.56975471	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
1782945300	36.78	-0.43	-1.16	37.15	37.64	36.57	679557
1782858900	37.21	-0.23	-0.61	37.42	39.1594	36.96	2473061
1782772500	37.44	2.18	6.18	35.32	37.54	34.66	1579684
1782513300	35.26	1.17	3.43	34.06	35.47	33.77	4785841
1782426900	34.09	0.31	0.92	33.71	35.39	33.7	1143641
1782340500	33.78	0.8	2.43	32.95	34.15	32.625	1225779
1782254100	32.979999	-0.43	-1.29	32.869999	33.7225	32.57	669875
1782167700	33.409999	0.98	3.02	32.9	33.46	32.259999	1957862
1781822100	32.43	-0.5	-1.52	33.6	34.14	32.35	2378425
1781735700	32.93	0.61	1.89	32.34	33.555	32.2901	990810
1781649300	32.32	0.2	0.62	32.2	32.45	31.41	998137
1781562900	32.119999	0.85	2.72	31.29	32.21	31.05	1007199
1781303700	31.27	1.31	4.37	29.94	31.41	29.94	599821
1781217300	29.96	0.61	2.08	29.41	30.21	29.33	982715
1781130900	29.35	-0.25	-0.84	29.92	30.345	29.285	490433
1781044500	29.6	1.04	3.64	29.03	29.73	28.54	616937
1780958100	28.56	-0.06	-0.21	28.87	29	28.38	619343
1780698900	28.62	-1.31	-4.38	29.83	30.05	28.46	1273596
1780612500	29.93	0.16	0.54	30.1	30.62	29.825	591963
1780526100	29.77	0.87	3.01	28.9	29.86	28.7	876128
1780439700	28.9	-1.24	-4.11	29.73	30.14	28.82	918571
1780353300	30.14	-1.29	-4.10	31.02	31.12	29.6112	1020678
1780094100	31.43	-0.27	-0.85	31.79	32	31.09	494687
1780007700	31.7	0.05	0.16	31.3	32.295	30.91	727153
1779921300	31.65	0.8	2.59	30.99	32.24	30.89	503041
1779834900	30.85	0.12	0.39	30.84	31.125	30.4	726216
1779489300	30.73	0.15	0.49	30.66	31.22	30.6475	582939
1779402900	30.58	-0.32	-1.04	30.75	31.08	30.12	904374
1779316500	30.9	0.75	2.49	30.4	31.18	30.35	738859
1779230100	30.15	-0.07	-0.23	30.08	30.37	29.27	565370
1779143700	30.22	-1.12	-3.57	31.45	31.98	29.695	826096
1778884500	31.34	-1.11	-3.42	32.35	32.375	31.13	682060
1778798100	32.45	-0.06	-0.18	32.7	32.83	31.6	576713
1778711700	32.509999	0.51	1.59	32.25	33.08	31.91	1156008
1778625300	32	-0.28	-0.87	32.45	32.49	31.73	773807
1778538900	32.28	-1.69	-4.97	34.23	34.78	31.76	960339
1778279700	33.97	0.65	1.95	34.94	34.94	32.619999	794159
1778193300	33.32	-1.07	-3.11	34.25	34.25	32.58	886636
1778106900	34.39	0.53	1.57	33.91	34.54	33.33	534799
1778020500	33.86	1.09	3.33	33.13	34.2	32.43	725618
1777934100	32.77	0.46	1.42	32.17	33.009999	32.17	480910
1777674900	32.31	-0.57	-1.73	32.9	33.86	32.17	411376
1777588500	32.88	0.74	2.30	32.7	33.32	32.29	647967
1777502100	32.14	-1.09	-3.28	32.729999	33.04	31.65	601695
1777415700	33.229999	-0.43	-1.28	33.96	34.61	33.189999	769742
1777329300	33.66	0.37	1.11	33.15	34.65	33.15	851890
1777070100	33.29	-0.26	-0.77	33.57	33.8	32.88	597130
1776983700	33.549999	-0.66	-1.93	34.51	34.96	33.189999	728838
1776897300	34.21	-0.04	-0.12	34.57	34.74	33.84	787281
1776810900	34.25	-0.13	-0.38	34.52	34.52	33.6447	797915
1776724500	34.38	-0.17	-0.49	35.79	35.79	34.34	943373
1776465300	34.55	0.69	2.04	34.5	35.29	34.32	1481169
1776378900	33.86	-0.01	-0.03	33.82	33.97	33.284999	852466
1776292500	33.87	0.54	1.62	33.58	34.26	33.54	962899
1776206100	33.33	0.74	2.27	32.229999	33.72	31.965	844341
1776119700	32.59	0.35	1.09	32.31	32.83	32.11	691162
1775860500	32.24	-1.38	-4.10	33.6	33.705	32.08	690527
1775774100	33.62	1.21	3.73	32.45	33.86	32.225	814708
1775687700	32.409999	1.06	3.38	31.795	32.43	31.04	1750686
1775601300	31.35	-0.02	-0.06	30.96	31.62	30.52	1877117
1775514900	31.37	0.31	1.00	31.77	32.32	30.88	1918694
1775169300	31.06	-0.2	-0.64	29.31	31.39	28.41	5167202