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	41.55	98.857958601	42.03	83.76	41.39	24322885	81.69458258	CS
4	49	141.700404858	34.58	83.76	34.26	7840568	75.50541309	CS
12	42.8	104.953408534	40.78	83.76	32.3	3301326	65.94109741	CS
26	28.27	51.1119146628	55.31	83.76	32.3	2098012	59.53206696	CS
52	51.58	161.1875	32	83.76	25.83	1743050	51.90174955	CS
156	63.62	318.73747495	19.96	83.76	15.76	1188528	44.79065844	CS
260	62.91	304.35413643	20.67	83.76	15.23	840608	41.02701019	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
1783722900	83.58	-0.04	-0.05	83.6	83.76	83.58	7356384
1783636500	83.62	0.13	0.16	83.5	83.63	83.48	10027067
1783550100	83.49	-0.04	-0.05	83.52	83.57	83.44	17890258
1783463700	83.53	41.5	98.74	83.585	83.6314	83.43	80948717
1783377300	42.03	-0.2	-0.47	42.03	44.11	41.39	5391997
1783031700	42.23	3.55	9.18	40	42.42	39.8301	2176737
1782945300	38.68	1.26	3.37	37.49	39.43	37.365	1157168
1782858900	37.42	0.48	1.30	37.11	37.895	36.68	748938
1782772500	36.94	0.24	0.65	36.39	37.31	35.74	883707
1782513300	36.7	1.71	4.89	35.52	36.91	35.11	5046262
1782426900	34.99	-1.19	-3.29	35.88	36.66	34.705	1466780
1782340500	36.18	0.27	0.75	36.4	37.665	36.005	1762828
1782254100	35.91	0.53	1.50	35.47	36.68	35.44	933770
1782167700	35.38	-0.49	-1.37	35.91	37.07	35.28	964020
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	932083
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	739818
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