Cogent Biosciences Inc【COGT】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	0.73	2.25517454433	32.37	33.33	30.93	2222462	31.65411019	CS
4	-0.75	-2.21565731167	33.85	35.95	30.87	2434167	32.93934774	CS
12	-1.34	-3.89082462253	34.44	39.41	30.87	2158038	34.81559332	CS
26	-6.56	-16.540595058	39.66	42.25	30.87	2128837	36.26592194	CS
52	25.97	364.235624123	7.13	43.73	6.8834	2542213	25.87700357	CS
156	20.98	173.102310231	12.12	43.73	3.67	1752010	16.57549508	CS
260	24.94	305.637254902	8.16	43.73	3.67	1384760	15.04658663	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
1781303700	33.1	0.48	1.47	32.58	33.53	32.33	1480145
1781217300	32.619999	1.24	3.95	31.43	32.72	31.09	1823521
1781130900	31.38	-0.6	-1.88	31.85	32.604999	30.93	2510106
1781044500	31.98	0.82	2.63	31.89	32.34	31.03	3082250
1780958100	31.16	0.14	0.45	31.8	31.815	30.935	1901400
1780698900	31.02	-1.77	-5.40	32.369999	32.83	30.98	1795031
1780612500	32.79	0.53	1.64	32.49	33.615	32.07	1600087
1780526100	32.259999	-0.5	-1.53	32.799999	32.799999	31.43	2472866
1780439700	32.759999	-2.05	-5.89	34.33	34.56	31.315	4267111
1780353300	34.81	-0.15	-0.43	34.75	35.51	34.41	3073713
1780094100	34.96	-0.42	-1.19	35.52	35.52	34.515	2948684
1780007700	35.38	0.87	2.52	35.025	35.95	34.05	2722936
1779921300	34.51	0.57	1.68	33.92	34.55	33.77	3092674
1779834900	33.94	1.27	3.89	33.225	34.19	32.869999	2815460
1779489300	32.67	0.09	0.28	32.659999	34.16	32.445	1966714
1779402900	32.58	-0.34	-1.05	32.74	32.99	32.32	1575573
1779316500	32.924999	1.67	5.36	31.53	33.354999	31.48	2035188
1779230100	31.25	-0.11	-0.35	31.75	31.88	30.87	2819073
1779143700	31.36	-1.32	-4.04	32.619999	32.95	31.31	1669153
1778884500	32.68	-1.51	-4.42	33.85	34.27	32.46	2077638
1778798100	34.19	-0.1	-0.29	34.45	34.99	33.84	1246200
1778711700	34.29	-0.24	-0.70	33.99	34.55	33.549999	1182271
1778625300	34.53	0.43	1.26	33.99	35.03	33.54	1187201
1778538900	34.1	-0.64	-1.84	34.89	35.01	33.6	1070775
1778279700	34.74	-0.05	-0.14	34.94	35.4	34.47	896115
1778193300	34.79	-1.08	-3.01	35.59	35.68	34.48	1997834
1778106900	35.87	-1.11	-3.00	36.87	37.51	35.57	1612855
1778020500	36.98	0.25	0.68	36.92	37.29	35.92	1739565
1777934100	36.73	0.1	0.27	35.88	37.275	35.77	1683532
1777674900	36.63	0.84	2.35	35.81	37.01	35.42	1951238
1777588500	35.79	-0.08	-0.22	36.27	36.6	35.495	1320967
1777502100	35.87	-0.47	-1.29	35.97	36.52	35.17	1272679
1777415700	36.34	-0.27	-0.72	36.58	37.38	36.18	1537033
1777329300	36.605	-0.21	-0.56	36.82	37.225	36.34	1038793
1777070100	36.81	0.67	1.85	36.39	37.0625	35.67	1139449
1776983700	36.14	-0.25	-0.69	36.32	36.91	35.36	1123267
1776897300	36.39	-0.34	-0.93	37.21	37.555	36.12	1424272
1776810900	36.73	-0.27	-0.73	37.05	37.39	36.36	1903146
1776724500	37	-0.25	-0.67	37.48	37.9921	36.74	1160330
1776465300	37.25	1.06	2.93	36.98	37.3	36.52	3948231
1776378900	36.19	-0.13	-0.36	36.12	36.43	35.57	1677142
1776292500	36.32	-0.17	-0.47	36.49	36.92	35.69	1454846
1776206100	36.49	-0.03	-0.08	36.77	37.51	36.38	2339024
1776119700	36.52	0.15	0.41	36.2	37.28	36.13	2143933
1775860500	36.37	-0.98	-2.62	37.3	37.36	35.82	1451336
1775774100	37.35	0.4	1.08	36.56	37.5	36.0918	2468723
1775687700	36.95	1.33	3.73	37.03	37.27	36.36	2210983
1775601300	35.62	0.2	0.56	35.09	35.67	34.255	2582489
1775514900	35.42	0.21	0.60	35.11	35.87	34.805	1363237
1775169300	35.21	-0.03	-0.09	34.13	35.67	33.82	1979647
1775082900	35.24	-3.25	-8.44	37.665	38	34.345	8543157
1774996500	38.49	3.1	8.76	36.17	39.41	35.9301	3440922
1774910100	35.39	-0.71	-1.97	35.48	36.95	35.04	1610274
1774650900	36.1	-0.77	-2.09	36.1	37.005	35.78	1542953
1774564500	36.87	0.37	1.01	35.69	37.01	35.69	1170240
1774478100	36.5	1.54	4.41	35.66	37.04	35.66	2298304
1774391700	34.96	-0.45	-1.27	34.77	35.135	34.05	1896522
1774305300	35.41	2.03	6.08	34	35.66	33.79	2842625
1774046100	33.38	-1.23	-3.55	34.44	35	32.7	5464889
1773959700	34.61	0.24	0.70	34.04	35.17	33.84	2120024
1773873300	34.37	-1.05	-2.96	35.36	35.485	34.27	1859632
1773786900	35.42	-0.26	-0.73	35.68	35.99	34.95	1585064
1773700500	35.68	1.68	4.94	36.79	37.18	35.155	2858249