Guardant Health Inc【GH】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	-2.775	-1.72622935523	160.755	174.08	156.16	3704076	168.52100218	CS
4	27.98	21.5230769231	130	174.08	125	3563414	147.54907555	CS
12	71.06	81.7533364013	86.92	174.08	79.01	2678661	123.81441593	CS
26	48.97	44.9224841758	109.01	174.08	74.55	2300279	111.80095016	CS
52	108.37	218.443862125	49.61	174.08	40.355	2411958	91.25663694	CS
156	120.73	324.10738255	37.25	174.08	15.81	2126966	54.3758685	CS
260	37.79	31.4418836842	120.19	174.08	15.81	1832650	53.69848954	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
1783463700	162.91999	-5.9	-3.49	169.57	169.57	162.58	2476460
1783377300	168.82	0.84	0.50	174.08	174.08	165.54	2174516
1783031700	167.98	-2.79	-1.63	171.695	171.99	166.74	3455668
1782945300	170.77	20.74	13.82	160.755	172.605	156.16	6709658
1782858900	150.03	-3.71	-2.41	152.25	152.715	148.29	3380998
1782772500	153.74	4.52	3.03	150.85499	153.94999	148.46	2730659
1782513300	149.22	6.28	4.39	145.61	151.85	144.27	18771178
1782426900	142.94	5.98	4.37	137.85	145.84	137.5	2547089
1782340500	136.96	6.13	4.69	133.165	141.07	132.595	3857204
1782254100	130.83	2	1.55	128.66999	134.75	127.615	1931849
1782167700	128.83	-2.95	-2.24	131.16	132.07	125.12	1444807
1781822100	131.78	2.67	2.07	132.38	134	130.19	3408777
1781735700	129.11	1.77	1.39	127.34	130.79	125	2118761
1781649300	127.34	-2.48	-1.91	130.19	133.11	126.765	2672828
1781562900	129.82	-1.8	-1.37	134.11	134.99799	128.525	1649220
1781303700	131.62	0.72	0.55	133.44999	133.66	128.5004	1511426
1781217300	130.9	0.2	0.15	132.35	133.37	128.5	1502777
1781130900	130.69999	0.58	0.45	130	133.31	128.46	1797137
1781044500	130.12	5.23	4.19	125.27	130.36	122.76	2258498
1780958100	124.89	-0.72	-0.57	127.085	132	123.92	2214106
1780698900	125.61	-7.45	-5.60	133	133.335	124.91	3345716
1780612500	133.06	6.03	4.75	128.83	134.28	127.39	2014091
1780526100	127.03	-3.14	-2.41	129.87	129.87	125.5	2104852
1780439700	130.16999	1.03	0.80	131.88	131.88	125.5118	2089124
1780353300	129.13999	-0.55	-0.42	127	130.44	124.8101	2399742
1780094100	129.69	-3.53	-2.65	133.22	133.9699	128.31	3513979
1780007700	133.22	5.71	4.48	128.43	133.705	124.6	2997410
1779921300	127.51	7.66	6.39	123.955	128	118.81	3408118
1779834900	119.85	0.9	0.76	118.95	120.35	115.3001	1983604
1779489300	118.95	0.94	0.80	119.005	120.15	116.81	2819859
1779402900	118.01	3.04	2.64	113.44	121.01	111.2	4934128
1779316500	114.97	16.78	17.09	100.84	115.08	100.48	4471968
1779230100	98.19	2.53	2.64	95.07	99.05	93.38	1543418
1779143700	95.66	0.74	0.78	95.96	97.485	93.29	1217689
1778884500	94.92	-3.74	-3.79	97.31	98	92.5	1771190
1778798100	98.66	0.19	0.19	98.2	99.5399	96.0428	1288032
1778711700	98.47	-1.47	-1.47	99.14	99.14	95.6	1640416
1778625300	99.94	3.23	3.34	96.935	100.73	95	2547049
1778538900	96.71	1.01	1.06	95.95	97.54	94.47	2027891
1778279700	95.7	3.44	3.73	96.57	98.5	89.0708	3186986
1778193300	92.26	0.01	0.01	92.805	93.9	88.89	2390478
1778106900	92.25	2.73	3.05	89.83	92.81	88.1	1682993
1778020500	89.52	-1.65	-1.81	91.87	93	87.57	1378688
1777934100	91.17	3.57	4.08	87.08	92.19	87.08	1429407
1777674900	87.6	0.52	0.60	87.66	89.19	85.64	1109242
1777588500	87.08	3.67	4.40	84	87.24	79.01	2708507
1777502100	83.41	0.32	0.39	82.975	83.99	79.63	2441621
1777415700	83.09	-5.41	-6.11	86.04	86.6	82.07	2801146
1777329300	88.5	-0.41	-0.46	88.77	91.18	87.11	1503824
1777070100	88.91	1.04	1.18	88.23	91.01	86.76	1235991
1776983700	87.87	-1.69	-1.89	88.55	89.25	83.19	1656443
1776897300	89.56	-0.8	-0.89	91.72	92.215	87.64	1895539
1776810900	90.36	-0.71	-0.78	91.07	95.18	90.275	2471090
1776724500	91.07	0.71	0.79	90.45	92.99	90	2051019
1776465300	90.36	4.66	5.44	86.645	91.829	85.325	2558707
1776378900	85.7	0.84	0.99	84.83	86.75	83.39	1984198
1776292500	84.86	-1.54	-1.78	86.67	88.2	84.32	1477947
1776206100	86.4	4.19	5.10	82.35	86.968	82.35	1972872
1776119700	82.21	3.61	4.59	78.71	82.52	78.67	2893197
1775860500	78.6	-8.57	-9.83	87.02	88.22	74.55	6379166
1775774100	87.17	-5.67	-6.11	92.01	92.4	87.12	1812668
1775687700	92.84	-0.46	-0.49	96.47	99	91.8	1657587