Halozyme Therapeutics Incorporated【HALO】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	-2.35	-3.26434226976	71.99	72.29	69.3	1493197	70.7643763	CS
4	1.97	2.91118664105	67.67	72.29	65.595	1724701	69.30896153	CS
12	7.13	11.406175012	62.51	73.89	61.325	1596289	67.40364328	CS
26	6.405	10.1288843204	63.235	82.22	61.325	1701445	69.64590336	CS
52	15.82	29.3942772204	53.82	82.22	51.06	1993314	67.08627686	CS
156	35.19	102.148040639	34.45	82.22	32.83	1583550	56.67343773	CS
260	26.64	61.9534883721	43	82.22	29.85	1396142	52.00375666	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
1781562900	71.28	1.78	2.56	69.95	71.98	69.3	1814555
1781303700	69.5	-1.23	-1.74	71.08	71.805	69.32	1042235
1781217300	70.73	0.23	0.33	70.66	71.12	70.26	1344338
1781130900	70.5	-0.98	-1.37	71.68	72.19	70.25	1946985
1781044500	71.48	0.75	1.06	71.99	72.29	70.24	1317871
1780958100	70.73	-0.8	-1.12	71.59	71.92	70.62	1497745
1780698900	71.53	-0.07	-0.10	71.725	72.25	70.71	1144700
1780612500	71.6	1.78	2.55	70.61	72.09	70.17	2254426
1780526100	69.82	3.54	5.34	66	70.13	66	2144975
1780439700	66.28	-1.86	-2.73	67.465	67.465	65.595	1741267
1780353300	68.14	1.6	2.40	66.135	68.95	65.7	2387752
1780094100	66.54	-1.64	-2.41	68.33	68.62	66.4	1917611
1780007700	68.18	-0.47	-0.68	68.46	69.33	68.09	1198922
1779921300	68.65	-0.07	-0.10	69.01	70.01	68	2043027
1779834900	68.72	0.4	0.59	68.96	69.55	68.43	2593699
1779489300	68.32	-0.2	-0.29	68.52	68.845	67.83	1197708
1779402900	68.52	-0.46	-0.67	68	68.79	67.5	1750767
1779316500	68.98	0.25	0.36	68.98	69.74	67.83	1426518
1779230100	68.73	1.29	1.91	67.67	69.18	66.66	2004213
1779143700	67.44	0.32	0.48	68.03	69.3199	66.9	1779932
1778884500	67.12	-2.09	-3.02	69.06	69.66	66.305	2144819
1778798100	69.21	-0.82	-1.17	70.03	71.2	68.51	2008459
1778711700	70.03	-0.9	-1.27	71.63	71.99	67.34	2643781
1778625300	70.93	4.52	6.81	70.105	73.89	67.55	4866121
1778538900	66.41	2.29	3.57	63.95	66.819999	63.5	2919698
1778279700	64.12	-1.07	-1.64	65.44	65.775	64	1706846
1778193300	65.19	-1.16	-1.75	65.92	66.61	64.45	1517345
1778106900	66.349999	0.48	0.73	66.8	67.285	65.64	1029541
1778020500	65.87	1.3	2.01	65.349999	67.35	64.5647	1479309
1777934100	64.569999	0.61	0.95	63.5	64.68	63.11	918047
1777674900	63.96	0.3	0.47	63.48	64.31	62.38	978241
1777588500	63.66	0.6	0.95	63.35	64.334999	63.105	1159961
1777502100	63.06	-0.8	-1.25	63.28	64.23	62.9001	1230679
1777415700	63.86	-0.63	-0.98	65.269999	65.28	62.595	1311438
1777329300	64.489999	-0.87	-1.33	65.4	66.66	64.15	1322060
1777070100	65.36	-1.23	-1.85	66.31	66.47	64.8009	1399771
1776983700	66.59	-1.81	-2.65	68.35	70.32	66.45	2376705
1776897300	68.4	-0.01	-0.01	68.81	69.09	67.94	879697
1776810900	68.41	-1.16	-1.67	69.57	70.02	68.24	1542822
1776724500	69.57	0.28	0.40	69.34	70.31	69.01	1201499
1776465300	69.29	2.65	3.98	67.43	69.44	67.15	1674468
1776378900	66.64	-1.41	-2.07	68.04	68.84	66.36	1589301
1776292500	68.05	0.74	1.10	67.54	68.3425	67.115	1149017
1776206100	67.31	0.33	0.49	66.819999	68.33	66.54	1460148
1776119700	66.98	-0.84	-1.24	67.55	68.05	66.2031	1042973
1775860500	67.82	0.74	1.10	67.2736	68.24	66.635	988455
1775774100	67.08	1.65	2.52	65.31	67.52	65.239999	1258230
1775687700	65.43	1.83	2.88	64.694999	65.67	64.0501	1651138
1775601300	63.6	0.52	0.82	62.99	64.2	62.27	1169637
1775514900	63.08	-1.41	-2.19	64.56	64.69	62.685	1541873
1775169300	64.489999	-0.91	-1.39	64.22	65.65	63.61	1523631
1775082900	65.4	0.77	1.19	65.14	66	64.459999	1761219
1774996500	64.629999	2.5	4.02	62.745	64.89	62.71	1373414
1774910100	62.13	0.5	0.81	61.93	62.31	61.5	1109860
1774650900	61.63	-1.66	-2.62	62.96	63.1	61.325	1273779
1774564500	63.29	0.05	0.08	63.05	64	62.68	725176
1774478100	63.24	1.2	1.93	62.54	63.62	62.54	867530
1774391700	62.04	-0.82	-1.30	62.51	62.85	61.49	1238815
1774305300	62.86	-0.57	-0.90	64.45	64.67	62.63	1880554
1774046100	63.43	0.16	0.25	63.25	63.78	62.51	1073123
1773959700	63.27	-0.38	-0.60	63.175	64.37	62.63	1406895
1773873300	63.65	-1.48	-2.27	64.569999	64.72	63.295	1724250
1773786900	65.129999	0.84	1.31	64.69	65.614999	64.4715	1001655
1773700500	64.29	0.63	0.99	64.34	65.769999	64.114999	1324866