Curis Inc【CRIS】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	-0.0665	-12.9478193146	0.5136	0.52159	0.4421	222757	0.47208861	CS
4	-0.0829	-15.641509434	0.53	0.5703	0.4421	226612	0.49929223	CS
12	-0.4412	-49.6679049871	0.8883	0.8885	0.4421	458423	0.5846805	CS
26	-0.9029	-66.8814814815	1.35	1.3711	0.4421	461734	0.75569114	CS
52	-2.0129	-81.825203252	2.46	3.13	0.4421	277280	0.92297084	CS
156	-0.3529	-44.1125	0.8	17.49	0.38	162514	1.9900587	CS
260	-12.6529	-96.5870229008	13.1	17.49	0.38	819077	3.06926424	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
1781044500	0.4471	-0.023	-4.89	0.484	0.484	0.4421	258268
1780958100	0.4701	-0.0032	-0.68	0.474	0.4917	0.46011	284198
1780698900	0.4733	-0.0292	-5.81	0.5087	0.5173	0.47	340483
1780612500	0.5024999	0.0024999	0.50	0.502	0.509899	0.4969	65404
1780526100	0.5	-0.0025	-0.50	0.5135999	0.52159	0.5	165432
1780439700	0.5024999	-0.0211	-4.03	0.5175999	0.536	0.5001	119038
1780353300	0.5236	-0.0434	-7.65	0.55	0.56	0.513	291971
1780094100	0.5669999	0.0435999	8.33	0.533	0.5703	0.5004999	362270
1780007700	0.5234	-0.0046	-0.87	0.51	0.5399	0.51	221255
1779921300	0.528	0.0338	6.84	0.51	0.528	0.4874	196204
1779834900	0.4942	-0.007	-1.40	0.518	0.522	0.4941	134716
1779489300	0.5012	0.0112	2.29	0.504	0.52113	0.488	105489
1779402900	0.49	-0.0052	-1.05	0.4987	0.508961	0.4784	227037
1779316500	0.4952	0.0194	4.08	0.4826	0.5192	0.4709	125253
1779230100	0.4758	-0.0042	-0.88	0.4721	0.4983	0.47	160146
1779143700	0.48	-0.0102	-2.08	0.4995	0.5047	0.4637	292785
1778884500	0.4902	-0.0231	-4.50	0.5	0.513	0.4902	244867
1778798100	0.5133	0.0133	2.66	0.5001	0.52	0.5001	117737
1778711700	0.5	-0.0504	-9.16	0.53	0.5699999	0.4901	593070
1778625300	0.5504	-0.0006	-0.11	0.55	0.5709	0.5391	294483
1778538900	0.551	-0.01	-1.78	0.56	0.5852	0.5502	206924
1778279700	0.561	-0.016	-2.77	0.5866	0.5885	0.5523	222408
1778193300	0.577	-0.0398	-6.45	0.6165	0.6165	0.575	117703
1778106900	0.6168	0.0466	8.17	0.5699999	0.6254	0.5699999	225039
1778020500	0.5702	-0.0106	-1.83	0.584	0.606151	0.5643	190641
1777934100	0.5808	-0.0112	-1.89	0.5699999	0.6072999	0.562	266117
1777674900	0.592	-0.008	-1.33	0.6161	0.6171	0.5909489	144328
1777588500	0.6	0.0386	6.88	0.5613	0.6072999	0.5502	371539
1777502100	0.5614	-0.0207	-3.56	0.5606	0.5848989	0.53	543969
1777415700	0.5820999	0.0004999	0.09	0.59	0.5999	0.5694	124731
1777329300	0.5816	-0.0135	-2.27	0.5824	0.6128	0.5689	186120
1777070100	0.5951	-0.0131	-2.15	0.6075	0.60805	0.55	666023
1776983700	0.6082	-0.0061	-0.99	0.602	0.6397	0.5814	267499
1776897300	0.6143	0.0151	2.52	0.62	0.6366	0.5810999	281667
1776810900	0.5992	-0.0177	-2.87	0.639	0.64	0.5718	446693
1776724500	0.6169	0.0139	2.31	0.61	0.64	0.5853	490821
1776465300	0.603	0.0119	2.01	0.6178	0.672199	0.5830999	1142052
1776378900	0.5911	-0.0934	-13.64	0.713	0.7422	0.59	1630624
1776292500	0.6845	0.0598	9.57	0.6124	0.79	0.597	3486576
1776206100	0.6247	0.0048	0.77	0.6291	0.6996	0.617399	677356
1776119700	0.6199	0.12	24.00	0.5	0.628	0.490201	1069157
1775860500	0.4999	-0.0101	-1.98	0.5029	0.5255	0.49715	1806862
1775774100	0.51	-0.0359	-6.58	0.5699999	0.5699999	0.506	757102
1775687700	0.5459	-0.004	-0.73	0.5842	0.5858	0.5404	1385752
1775601300	0.5499	0.0169	3.17	0.543	0.55	0.4903	164743
1775514900	0.533	-0.0169	-3.07	0.5583	0.5583	0.5213	371390
1775169300	0.5499	0.0169	3.17	0.55	0.56085	0.52	422913
1775082900	0.533	-0.0143	-2.61	0.55	0.5694	0.53	342809
1774996500	0.5473	0.0349	6.81	0.55	0.55	0.5083	307760
1774910100	0.5124	-0.0431	-7.76	0.5555	0.6052999	0.5001	180006
1774650900	0.5555	-0.0245	-4.22	0.5836	0.6199	0.523	461165
1774564500	0.58	-0.1201	-17.15	0.673	0.704577	0.575	1256068
1774478100	0.7000999	-0.0149	-2.08	0.71	0.73	0.68	434615
1774391700	0.715	-0.0248	-3.35	0.739	0.789	0.6705	424998
1774305300	0.7398	-0.0314	-4.07	0.8	0.8	0.733	179508
1774046100	0.7712	0.0143	1.89	0.772	0.8	0.75	200884
1773959700	0.7569	-0.0582	-7.14	0.8129999	0.83	0.75	395283
1773873300	0.8151	-0.0765	-8.58	0.8883	0.8885	0.8106	138601
1773786900	0.8916	0.0337	3.93	0.8634	0.91	0.8634	115026
1773700500	0.8579	-0.0922	-9.70	0.968	0.98	0.85	222108
1773441300	0.9501	-0.0599	-5.93	1	1.03	0.92	114440
1773354900	1.01	-0.01	-0.98	1.02	1.05	0.9906	61645
1773268500	1.02	0.01	0.99	1.05	1.05	1.01	50335
1773182100	1.01	-0.02	-1.94	1.03	1.09	1	96015