Cytokinetics Inc【CYTK】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	-5.19	-6.76927090127	76.67	77.11	70.17	1579869	73.04693892	CS
4	-3.03	-4.06656824587	74.51	79.12	70.17	2238112	75.87960679	CS
12	10.99	18.1682922797	60.49	80.2	58.43	2403239	70.16566881	CS
26	4.99	7.50488795308	66.49	80.2	58.43	2140706	67.03940993	CS
52	39.32	122.263681592	32.16	80.2	31.52	2023533	58.43539241	CS
156	33.32	87.3165618449	38.16	110.25	25.98	1879007	56.23532431	CS
260	51.21	252.639368525	20.27	110.25	17.72	1589626	50.92913294	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
1780698900	71.48	-0.81	-1.12	72.845	73.47	70.58	1614107
1780612500	72.29	1.58	2.23	71.07	72.755	70.72	1311772
1780526100	70.71	-0.2	-0.28	70.65	72	70.17	1595190
1780439700	70.91	-2.77	-3.76	72.47	73.63	70.3	1487783
1780353300	73.68	-3.08	-4.01	76.09	76.48	73.176	1659965
1780094100	76.76	-0.05	-0.07	76.67	77.11	75.66	1844633
1780007700	76.81	-0.34	-0.44	77.28	78.85	75	1972020
1779921300	77.15	0.86	1.13	76.405	77.91	75.855	1621270
1779834900	76.29	-0.65	-0.84	77.01	77.26	75.5	1652164
1779489300	76.94	-1.12	-1.43	78.39	78.92	76.575	1111336
1779402900	78.06	-0.71	-0.90	78.3	79.09	77.6	1775297
1779316500	78.77	2.32	3.03	77.08	79.12	76.3	2379552
1779230100	76.45	1.27	1.69	75.65	76.78	73	2399128
1779143700	75.18	-0.67	-0.88	75.81	76.55	74.64	1793568
1778884500	75.85	-2.79	-3.55	78.4	78.51	75.48	1829618
1778798100	78.64	1.42	1.84	77.09	78.84	75.8	2349025
1778711700	77.22	2.41	3.22	74.76	77.35	74.305	2214748
1778625300	74.81	0.25	0.34	74.56	75.23	73.127	2418578
1778538900	74.56	-2.35	-3.06	77.66	78.49	74.16	5316976
1778279700	76.91	2.62	3.53	74.51	78.8	74.51	5791506
1778193300	74.29	-0.55	-0.73	74.5	76.25	72.75	8400844
1778106900	74.84	-2.25	-2.92	78.38	79.01	72.1501	4801314
1778020500	77.09	11.04	16.71	74.685	80.2	73.065	18100077
1777934100	66.05	2.7	4.26	63	67.05	63	2275501
1777674900	63.35	-0.62	-0.97	63.97	65.29	62.92	2459560
1777588500	63.97	4.39	7.37	59.69	64.3	59.69	2723443
1777502100	59.58	-1.11	-1.83	60.01	60.595	58.645	2375088
1777415700	60.69	-0.91	-1.48	62.44	63.6	60.6	2213169
1777329300	61.6	-3.72	-5.70	65.41	65.87	61.15	2260391
1777070100	65.319999	-0.16	-0.24	65.5	65.765	63.79	967157
1776983700	65.48	-0.77	-1.16	65.97	67.26	64.599999	1677611
1776897300	66.25	0.45	0.68	66.43	66.51	64.989999	1181416
1776810900	65.8	-0.34	-0.51	66.01	66.36	64.525	1174843
1776724500	66.14	-0.57	-0.85	66.7	66.9	65.87	1027522
1776465300	66.709999	1.29	1.97	66.349999	67.04	65.14	1499255
1776378900	65.42	0.05	0.08	65.599999	65.629999	63.97	1168825
1776292500	65.37	-0.98	-1.48	66.65	67.25	64.739999	1259940
1776206100	66.349999	-0.37	-0.55	66.769999	67.515	65.94	1895431
1776119700	66.72	1.71	2.63	65.01	67.9	64.584999	1728668
1775860500	65.01	0.42	0.65	64.709999	65.569999	63.955	1219100
1775774100	64.59	-1.18	-1.79	65.665	65.665	64.209999	1363011
1775687700	65.769999	0.29	0.44	67.55	67.55	65.575	1704111
1775601300	65.48	0.54	0.83	64.75	66.155	64.25	1323094
1775514900	64.94	-1.79	-2.68	66.09	66.66	64.67	1313761
1775169300	66.73	0.12	0.18	66.15	68.71	65.425	2479334
1775082900	66.61	0.7	1.06	66.55	67.92	65.95	2351550
1774996500	65.91	2.94	4.67	63.8	67.11	63.8	1288302
1774910100	62.97	0.47	0.75	62.8	63.67	61.67	2443247
1774650900	62.5	-0.98	-1.54	63.35	64.739999	62.22	1701885
1774564500	63.475	1.09	1.74	61.95	64.62	61.89	2201665
1774478100	62.39	2.37	3.95	60.12	62.39	60.11	2102641
1774391700	60.02	-0.93	-1.53	60.54	60.54	59.03	2106356
1774305300	60.95	-0.75	-1.22	63	63.47	60.78	1523022
1774046100	61.7	-1.25	-1.99	62.61	63.98	61.02	3211810
1773959700	62.95	0.76	1.22	62	63.8	61.51	1849385
1773873300	62.19	0.06	0.10	61.5	63.03	60.82	1983729
1773786900	62.13	1.3	2.14	60.94	63.11	60.51	3271251
1773700500	60.83	0.77	1.28	61.03	61.915	59.185	2098137
1773441300	60.06	0.06	0.10	60.49	61.79	58.43	1934012
1773354900	60	-3.63	-5.70	62.79	62.91	59.45	2219329
1773268500	63.63	-0.57	-0.89	63.73	63.83	61.46	1758034
1773182100	64.2	1.78	2.85	62.24	64.68	60.865	2114556
1773095700	62.42	2.01	3.33	60.35	62.72	59.905	2558077