Exelixis Inc【EXEL】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	-0.75	-1.42423091531	52.66	53.93	51.35	1825430	52.8334717	CS
4	2.08	4.17419225366	49.83	53.93	48.1036	2266116	51.43329147	CS
12	9.34	21.9403335682	42.57	53.93	41.49	2469173	47.70409256	CS
26	9.95	23.7130600572	41.96	53.93	39.71	2554988	45.20673074	CS
52	10.44	25.1748251748	41.47	53.93	33.755	2781114	42.60595765	CS
156	32.86	172.49343832	19.05	53.93	18.64	2453766	33.49756893	CS
260	29.85	135.312783318	22.06	53.93	14.87	2446561	27.55383384	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	51.91	-0.53	-1.01	53.07	53.12	50.96	6545328
1781735700	52.44	0.34	0.65	52.17	53	51.55	2016162
1781649300	52.1	-0.9	-1.70	53.34	53.37	52.07	1676572
1781562900	53	-0.13	-0.24	53.3	53.35	52.03	2025594
1781303700	53.13	-0.37	-0.69	53.5	53.87	53.055	1584799
1781217300	53.5	0.92	1.75	52.66	53.93	52.49	1824025
1781130900	52.58	-0.41	-0.77	52.74	53.82	52.53	3104823
1781044500	52.99	1.25	2.42	52.525	53.28	52.005	1774835
1780958100	51.74	-0.96	-1.82	52.745	52.89	51.32	1918846
1780698900	52.7	0.21	0.40	52.44	52.98	52.205	2162047
1780612500	52.49	0.89	1.72	51.895	52.79	51.46	2409858
1780526100	51.6	3.06	6.30	48.62	51.63	48.1036	2979492
1780439700	48.54	-1.74	-3.46	50.28	50.435	48.4	3037400
1780353300	50.28	-0.2	-0.40	50.87	50.935	49.7	2447644
1780094100	50.48	-0.97	-1.89	51.41	51.72	50.42	2951700
1780007700	51.45	1.42	2.84	50.04	52.96	50	3572289
1779921300	50.03	0.05	0.10	50.37	50.89	49.86	2435067
1779834900	49.98	-0.17	-0.34	50.55	50.71	49.51	2104455
1779489300	50.15	0.5	1.01	49.75	50.33	49.51	1543348
1779402900	49.65	-0.25	-0.50	49.83	50	49.01	1487242
1779316500	49.9	1.23	2.53	49	50.2	48.88	2414886
1779230100	48.67	-1.17	-2.35	49.47	49.7	48.21	2844226
1779143700	49.84	-0.29	-0.58	50.32	50.53	49.44	2596917
1778884500	50.13	-0.97	-1.90	51.09	51.305	49.59	2070430
1778798100	51.1	-0.19	-0.37	51.49	51.63	50.275	2420917
1778711700	51.29	1.83	3.70	49.82	51.48	49.615	3241186
1778625300	49.46	-0.25	-0.50	50	50	48.82	2766933
1778538900	49.71	1.55	3.22	48.258	50.475	48.2	3831487
1778279700	48.16	1.95	4.22	46.59	48.17	46.46	2179304
1778193300	46.21	-2.49	-5.11	48.45	48.7	45.65	3519327
1778106900	48.7	4.28	9.64	47.68	48.92	45.21	6340406
1778020500	44.42	0.25	0.57	44.45	45.21	44.13	3563616
1777934100	44.17	0.49	1.12	43.51	44.32	43.5	3145104
1777674900	43.68	-0.78	-1.75	44	44.3	43.5	3955344
1777588500	44.46	-0.23	-0.51	44.18	45.415	44.18	2153210
1777502100	44.69	-0.24	-0.53	44.58	45.185	44.1	1857558
1777415700	44.93	0.28	0.63	44.72	45.54	44.72	1985063
1777329300	44.65	-0.29	-0.65	44.89	45.82	44.61	2103709
1777070100	44.94	-1.11	-2.41	46.29	46.65	44.54	2343049
1776983700	46.05	-0.8	-1.71	46.7	47.27	45.68	2417961
1776897300	46.85	0.96	2.09	46.33	47.47	45.72	3533544
1776810900	45.89	2.28	5.23	44.18	46	44.125	3498270
1776724500	43.61	-1.28	-2.85	44.99	45.25	43.53	2045092
1776465300	44.89	0.51	1.15	45	45.4319	44.62	2496305
1776378900	44.38	0.1	0.23	44.13	44.69	43.97	2069985
1776292500	44.28	-1.58	-3.45	45.95	46.1	44	2180611
1776206100	45.86	0.9	2.00	45.14	46.028	45.01	2532857
1776119700	44.96	0.69	1.56	44.09	45	43.75	2224935
1775860500	44.27	-1.14	-2.51	45.45	45.45	43.905	2927283
1775774100	45.41	1.21	2.74	44	45.5575	43.82	1808794
1775687700	44.2	0.21	0.48	44.6	44.7199	43.92	2620070
1775601300	43.99	0.01	0.02	43.9	44.45	43.75	2383826
1775514900	43.98	0.1	0.23	43.65	44.16	43.545	1723400
1775169300	43.88	-0.16	-0.36	43.74	43.91	43.32	1664772
1775082900	44.04	1.15	2.68	43.04	44.1852	42.5001	1861685
1774996500	42.89	0.94	2.24	42.61	43.1458	42.42	1279617
1774910100	41.95	0.42	1.01	41.82	42.245	41.57	2104021
1774650900	41.53	-0.83	-1.96	42.36	42.7	41.49	1762533
1774564500	42.36	-0.43	-0.99	42.57	43.205	42.33	1687609
1774478100	42.785	1.22	2.92	42.58	43.48	42.58	1796194
1774391700	41.57	0.16	0.39	40.96	41.8599	40.8375	2519073
1774305300	41.41	0.14	0.34	41.8	42.2	41.39	2605694
1774046100	41.27	0.01	0.02	41.1	41.72	40.9	1676659