Collegium Pharmaceutical Inc【COLL】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	0.15	0.451399337948	33.23	33.6378	30.13	499063	31.78179265	CS
4	-6.27	-15.8133669609	39.65	40.5	30.13	412539	33.88736893	CS
12	-1.77	-5.03556187767	35.15	40.5	30.13	498153	34.26368915	CS
26	-14.21	-29.8592141206	47.59	50.7866	30.13	476717	39.91627768	CS
52	3.98	13.537414966	29.4	50.7866	29.08	441052	38.60280723	CS
156	11.9	55.4003724395	21.48	50.7866	20.83	413517	33.71765377	CS
260	11.46	52.2810218978	21.92	50.7866	14.04	378006	29.35297389	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	33.38	0.69	2.11	33.02	34.25	33.009999	333404
1780612500	32.689999	1.63	5.25	31.63	32.81	31.61	350141
1780526100	31.06	0.58	1.90	30.48	31.235	30.13	474351
1780439700	30.48	-1.3	-4.09	31.4	31.76	30.43	668725
1780353300	31.78	-1.83	-5.44	33.61	33.6378	31.56	512085
1780094100	33.61	0.24	0.72	33.229999	33.62	33	490011
1780007700	33.369999	-0.31	-0.92	33.479999	34.295	33.058999	304348
1779921300	33.68	-0.1	-0.30	33.91	35.13	33.56	377718
1779834900	33.78	-0.29	-0.85	34.03	34.295	33.57	283735
1779489300	34.07	-0.35	-1.02	34.55	35.005	33.98	163837
1779402900	34.42	0.2	0.58	33.9	34.64	33.323013	206528
1779316500	34.22	0.6	1.78	33.83	34.455	33.45	322889
1779230100	33.62	-0.03	-0.09	33.77	34.145	33.24	314459
1779143700	33.65	-0.13	-0.38	33.66	35.07	33.354999	427895
1778884500	33.78	-1.05	-3.01	34.87	35.0434	33.409999	307694
1778798100	34.83	-0.04	-0.11	35.16	35.38	34.42	287318
1778711700	34.87	-0.82	-2.30	36.11	36.47	34.55	660134
1778625300	35.69	-0.12	-0.34	35.75	36.42	34.72	492634
1778538900	35.81	-1.99	-5.26	37.8	37.83	35.76	495748
1778279700	37.8	-1.53	-3.89	39.65	40.5	37.61	697995
1778193300	39.33	2.82	7.72	37.5	39.58	35.81	913824
1778106900	36.51	1.19	3.37	35.092	36.76	35.092	900928
1778020500	35.32	0.74	2.14	34.76	35.5	34.325	390496
1777934100	34.58	0.26	0.76	34.11	35.27	33.509	448427
1777674900	34.32	0.59	1.75	33.84	34.35	33.384999	344446
1777588500	33.73	-0.03	-0.09	33.72	34.25	33.43	323766
1777502100	33.76	0.95	2.90	32.5	33.97	32.4	453168
1777415700	32.81	0.03	0.09	33.08	33.439999	32.54	474491
1777329300	32.78	0.28	0.86	32.729999	33.7799	32.509999	468128
1777070100	32.5	0.22	0.68	32.5	32.6	31.8713	373163
1776983700	32.28	-0.78	-2.36	33.189999	33.61	32.125	348257
1776897300	33.06	-0.21	-0.63	33.49	33.97	32.74	295407
1776810900	33.27	-1.04	-3.03	34.29	34.47	33.21	253820
1776724500	34.31	-0.1	-0.29	34.3	35.26	34.11	342836
1776465300	34.41	1.37	4.15	33.68	34.43	32.729999	491816
1776378900	33.04	-1.89	-5.41	34.75	35.25	32.64	762699
1776292500	34.93	-0.71	-1.99	35.52	36.125	34.76	816946
1776206100	35.64	0.02	0.06	35.62	36.27	35.35	512312
1776119700	35.62	0.15	0.42	35.16	35.72	34.25	722301
1775860500	35.47	0.22	0.62	35.64	36.04	34.88	497038
1775774100	35.25	1.82	5.44	33.06	35.25	33.06	568427
1775687700	33.43	0.67	2.05	33.94	33.94	33.325	787154
1775601300	32.759999	0.17	0.52	32.369999	33.06	32.03	366797
1775514900	32.59	0.28	0.87	32.46	33	31.54	344983
1775169300	32.31	-0.94	-2.83	32.85	33.31	32.09	583705
1775082900	33.25	0.18	0.54	33.369999	33.97	33.15	454000
1774996500	33.07	1.08	3.38	32.49	33.115	32.46	648451
1774910100	31.99	-0.45	-1.39	32.619999	33	31.8401	567267
1774650900	32.439999	-0.98	-2.93	33.56	33.6116	32.369999	659327
1774564500	33.42	0.17	0.51	32.909999	33.479999	32.825	381766
1774478100	33.25	0.02	0.06	33.479999	33.76	33.2	652944
1774391700	33.229999	-1.51	-4.33	34.38	34.845	32.86	643591
1774305300	34.735	-0.71	-1.99	36.77	36.77	34.551	537386
1774046100	35.44	-0.86	-2.37	36.31	36.575	35.265	1651782
1773959700	36.3	1.5	4.31	35.64	36.885	34.67	1237917
1773873300	34.8	-0.92	-2.58	35.52	35.52	34.71	467428
1773786900	35.72	0.1	0.28	35.96	36.38	35.62	333839
1773700500	35.62	1.12	3.25	34.94	37.0649	34.94	669561
1773441300	34.5	-0.5	-1.43	35.15	35.27	34.39	413501
1773354900	35	-0.62	-1.74	35.01	35.47	34.275	552667
1773268500	35.62	-0.99	-2.70	36.49	36.73	35.47	294380
1773182100	36.61	-0.66	-1.77	37.24	37.76	36.45	403201
1773095700	37.27	-0.02	-0.05	36.65	37.42	36.39	489078
1772840100	37.29	0.01	0.03	36.61	37.39	36.25	1009126