Crinetics Pharmaceuticals Inc【CRNX】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	1.29	3.73048004627	34.58	36.79	34.26	1093897	35.55306912	CS
4	-1.165	-3.14567301202	37.035	37.3637	32.3	1043759	34.76680354	CS
12	2.23	6.62901307967	33.64	43.62	32.3	1150547	37.36263657	CS
26	-12	-25.0678922081	47.87	57.99	32.3	1185732	41.77666815	CS
52	5.59	18.4610303831	30.28	57.99	25.83	1242294	40.14121081	CS
156	16.25	82.8236493374	19.62	62.53	15.76	1014441	38.85390263	CS
260	15.7	77.8383738225	20.17	62.53	15.23	733747	35.64311512	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
1781822100	35.87	0.12	0.34	36.34	36.79	35.0501	2012084
1781735700	35.75	0.75	2.14	35	36.4	34.79	743649
1781649300	35	-0.12	-0.34	35.26	35.5	34.26	688582
1781562900	35.12	0.65	1.89	34.58	36.16	34.38	931273
1781303700	34.47	0.94	2.80	33.53	35.1	33.4025	1039531
1781217300	33.53	-0.79	-2.30	34.4	34.48	32.705	1776647
1781130900	34.32	-0.65	-1.86	34.32	35.885	33.85	625311
1781044500	34.97	1.49	4.45	33.77	35.09	33.54	884740
1780958100	33.479999	0.56	1.70	33.09	33.89	32.979999	993855
1780698900	32.92	-1.71	-4.94	34.65	34.8	32.65	863241
1780612500	34.63	1.54	4.65	33.75	34.82	33.64	1090558
1780526100	33.09	0.48	1.47	32.56	33.59	32.5	858022
1780439700	32.61	-1.91	-5.53	34.14	34.275	32.299999	978204
1780353300	34.52	-1.03	-2.90	35.21	35.28	34.2238	799179
1780094100	35.55	-0.46	-1.28	35.78	36.23	34.79	1931222
1780007700	36.01	-0.78	-2.12	36.73	36.88	35.96	993446
1779921300	36.79	0.01	0.03	36.76	36.87	35.68	861570
1779834900	36.78	-0.02	-0.05	37.035	37.3637	36.43	716539
1779489300	36.8	-0.29	-0.78	37.215	37.8	36.64	702446
1779402900	37.09	0.82	2.26	36.04	37.255	35.43	740800
1779316500	36.27	1.33	3.81	35.24	36.55	35.23	666557
1779230100	34.94	0.24	0.69	34.72	35.1	33.89	932255
1779143700	34.7	-2.07	-5.63	36.78	37.455	34.625	822701
1778884500	36.77	-1.54	-4.02	38.02	38.06	36.4	1108980
1778798100	38.31	0.83	2.21	37.65	38.5	36.56	1282939
1778711700	37.48	0.57	1.54	36.51	38.05	36.16	1173177
1778625300	36.91	0.36	0.98	36	37.55	35.94	1331842
1778538900	36.55	-0.93	-2.48	37.48	38.01	35.595	1927036
1778279700	37.48	-6.01	-13.82	43.07	43.3104	36.73	4814810
1778193300	43.49	1.78	4.27	41.93	43.62	40.11	2061651
1778106900	41.71	0.96	2.36	41.07	42.5	41.01	1341476
1778020500	40.75	-0.5	-1.21	41.51	42.465	40.06	916852
1777934100	41.25	2.23	5.72	39	41.28	39	1152979
1777674900	39.02	0.24	0.62	38.84	39.71	38.325	1062717
1777588500	38.78	0.34	0.88	38.41	39.08	37.63	848084
1777502100	38.44	0.29	0.76	37.53	38.705	37.35	2581596
1777415700	38.15	-0.47	-1.22	39.41	40	37.49	1678940
1777329300	38.62	0.29	0.76	38.28	39.725	38.185	907027
1777070100	38.33	-0.18	-0.47	38.34	39.17	37.94	1053296
1776983700	38.51	-0.59	-1.51	39.025	39.47	38.085	658384
1776897300	39.1	0.2	0.51	39.08	39.59	38.42	785369
1776810900	38.9	-1.35	-3.35	40.58	40.58	38.685	892433
1776724500	40.25	-0.75	-1.83	40.78	40.875	40	1189109
1776465300	41	1.98	5.07	39.45	41.325	39.45	1102070
1776378900	39.02	-0.75	-1.89	39.77	40	38.73	747594
1776292500	39.77	0.02	0.05	39.32	40.03	38.99	738740
1776206100	39.75	1.09	2.82	38.72	40.44	38.54	710284
1776119700	38.66	-0.78	-1.98	39.18	40.08	38.25	868940
1775860500	39.44	-0.19	-0.48	39.63	39.9	39.08	751833
1775774100	39.63	-0.33	-0.83	39.58	39.995	39.28	855918
1775687700	39.96	1.55	4.04	39.98	40.41	39.5	1326398
1775601300	38.41	0.71	1.88	37.41	38.46	36.61	1642060
1775514900	37.7	0.47	1.26	37.23	38.58	36.5801	905586
1775169300	37.23	0.66	1.80	35.83	37.29	35.83	1247945
1775082900	36.57	0.25	0.69	36.6	37.505	35.81	1097737
1774996500	36.32	2.05	5.98	34.91	36.86	34.74	1049692
1774910100	34.27	0.6	1.78	33.64	34.5	33.1	1114383
1774650900	33.67	-2.64	-7.27	36.28	36.335	33.314999	1460231
1774564500	36.31	-0.03	-0.08	36.34	36.86	35.7902	1210988
1774478100	36.34	1.97	5.73	35.01	36.51	35.01	1243140
1774391700	34.37	-0.34	-0.98	34.02	34.765	33.49	1205127
1774305300	34.71	-0.86	-2.42	35.525	35.6	33.4	2121977