Heron Therapeautics Inc【HRTX】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	-0.0107	-2.44795241364	0.4371	0.4538	0.4151	3162194	0.43036994	CS
4	-0.0318	-6.94020078568	0.4582	0.4596	0.382	3818617	0.41585261	CS
12	-0.4859	-53.2609887099	0.9123	1.34	0.382	3382162	0.67883661	CS
26	-0.7936	-65.0491803279	1.22	1.575	0.382	2515183	0.83583763	CS
52	-1.7236	-80.1674418605	2.15	2.275	0.382	2142027	1.04448338	CS
156	-0.7736	-64.4666666667	1.2	3.9	0.382	2291821	1.69615073	CS
260	-13.9936	-97.0429958391	14.42	14.59	0.382	2289653	3.01829974	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
1783463700	0.4257	-0.0082	-1.89	0.43	0.4381	0.4112	2632066
1783377300	0.4339	-0.0045	-1.03	0.43	0.4477	0.4151	2628579
1783031700	0.4384	0.014	3.30	0.44	0.4495	0.41945	3064977
1782945300	0.4244	-0.0024	-0.56	0.42	0.4435	0.42	3775518
1782858900	0.4268	-0.0087	-2.00	0.4371	0.4538	0.4194	3179703
1782772500	0.4355	0.0055	1.28	0.433	0.4402	0.4276	1986549
1782513300	0.43	0.0200001	4.88	0.4051	0.43	0.405	6425231
1782426900	0.4099999	-0.0233	-5.38	0.4394	0.4468	0.40835	2423637
1782340500	0.4333	0.0147	3.51	0.415	0.4584	0.4135	3627291
1782254100	0.4186	-0.01	-2.33	0.4158	0.434299	0.4133	2892808
1782167700	0.4286	0.0111	2.66	0.417	0.4462	0.4099999	4813558
1781822100	0.4175	0.0302	7.80	0.3976	0.418	0.3909	5461971
1781735700	0.3873	0.0053	1.39	0.3902	0.405	0.3851	3369357
1781649300	0.382	-0.0221	-5.47	0.4098	0.415	0.382	2823415
1781562900	0.4041	0.004	1.00	0.42	0.4211	0.4	3949479
1781303700	0.4001	-0.0058	-1.43	0.4078	0.4148	0.3967	4557609
1781217300	0.4059	-0.0025	-0.61	0.4063	0.42	0.39	5241444
1781130900	0.4084	0.0035	0.86	0.415	0.42	0.402	4127365
1781044500	0.4049	-0.0487	-10.74	0.4582	0.4596	0.4	4386653
1780958100	0.4536	0.0262	6.13	0.4468	0.4742	0.44	2578458
1780698900	0.4274	-0.0561	-11.60	0.4761	0.484	0.4199	4390291
1780612500	0.4835	0.0367	8.21	0.4412	0.5062	0.4402	5002326
1780526100	0.4468	-0.0032	-0.71	0.4774	0.5185	0.4275	10798233
1780439700	0.45	-0.3772	-45.60	0.675	0.6899999	0.4484	21961774
1780353300	0.8272	-0.0429	-4.93	0.8761	0.879	0.8199999	2546736
1780094100	0.8701	-0.0218	-2.44	0.873	0.89	0.8501	1828548
1780007700	0.8919	-0.0179	-1.97	0.8996	0.8996	0.863	1704460
1779921300	0.9098	0.0265	3.00	0.8848	0.9274	0.881	1645820
1779834900	0.8833	0.0245	2.85	0.8585	0.8896	0.8415	1606358
1779489300	0.8588	-0.0124	-1.42	0.88	0.8953	0.8543	1045674
1779402900	0.8712	0.0261	3.09	0.8422	0.8844	0.8362	1872449
1779316500	0.8451	-0.003	-0.35	0.8597	0.8635	0.8336	2120301
1779230100	0.8481	-0.0113	-1.31	0.86	0.8873	0.84	2020284
1779143700	0.8594	0.0094	1.11	0.85	0.88325	0.8402	1616035
1778884500	0.85	-0.0624	-6.84	0.93	0.9343	0.85	1968779
1778798100	0.9124	-0.002	-0.22	0.9125	0.9379	0.908	1809899
1778711700	0.9144	-0.0498	-5.16	0.964	0.98	0.9144	2424043
1778625300	0.9642	0.0089	0.93	0.9643	1	0.9302	2361657
1778538900	0.9553	-0.2547	-21.05	1.09	1.09	0.9	8528584
1778279700	1.21	-0.03	-2.42	1.25	1.25	1.205	1790322
1778193300	1.24	-0.07	-5.34	1.3	1.3	1.22	1344681
1778106900	1.31	0.08	6.50	1.24	1.34	1.21	4617936
1778020500	1.23	0.01	0.82	1.23	1.24	1.19	1740692
1777934100	1.22	-0.05	-3.94	1.29	1.3	1.2	2118599
1777674900	1.27	0.07	5.83	1.22	1.3	1.192907	2698660
1777588500	1.2	0.01	0.84	1.2	1.21	1.16	1060028
1777502100	1.19	-0.02	-1.65	1.22	1.22	1.16	1320881
1777415700	1.21	0.01	1.26	1.2	1.25	1.19	2009956
1777329300	1.195	0.01	0.42	1.2	1.28	1.18	3973424
1777070100	1.19	0.19	19.02	0.9965	1.22	0.9703	6068302
1776983700	0.9998	-0.0302	-2.93	1.01	1.01	0.9696	1972184
1776897300	1.03	0.01	0.98	1.04	1.06	1.02	1385295
1776810900	1.02	-0.03	-2.86	1.05	1.1	1.01	2406240
1776724500	1.05	0.05	5.00	1.02	1.055	0.9876	1356426
1776465300	1	0.06	6.38	0.9649	1.03	0.9501	2630139
1776378900	0.94	-0.0167	-1.75	0.9596	0.9596	0.93	1357021
1776292500	0.9567	0.0196	2.09	0.9451	0.965	0.94	1658508
1776206100	0.9371	0.0304	3.35	0.9123	0.98	0.9076	2705684
1776119700	0.9067	0.0537	6.30	0.8528	0.91	0.8199999	1598120
1775860500	0.853	0.0336	4.10	0.8257	0.87	0.8257	2036068
1775774100	0.8194	-0.0126	-1.51	0.8256	0.83	0.8	1637710
1775687700	0.832	0.0426	5.40	0.839	0.85	0.8107	1228658