IDEAYA Biosciences Inc【IDYA】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	-1.05	-3.57873210634	29.34	29.83	27.6601	934636	28.76532384	CS
4	0.09	0.31914893617	28.2	29.97	27.66	784859	28.75485333	CS
12	-4.93	-14.8404575557	33.22	38.1	27.66	1175481	31.06616031	CS
26	-7.71	-21.4166666667	36	39.28	27.66	1021875	32.46144927	CS
52	7.38	35.2941176471	20.91	39.28	20.455	1066493	29.24683101	CS
156	3.58	14.4880615136	24.71	47.735	13.45	944765	29.62666496	CS
260	8.24	41.0972568579	20.05	47.735	8.14	730662	26.82242447	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
1780698900	28.29	-0.93	-3.18	29.22	29.595	28.19	710926
1780612500	29.22	0.82	2.89	28.83	29.59	28.83	687790
1780526100	28.4	0.53	1.90	27.78	28.64	27.6601	1067113
1780439700	27.87	-1.07	-3.70	28.58	28.84	27.78	948131
1780353300	28.94	-0.53	-1.80	29.38	29.78	28.39	872284
1780094100	29.47	0.13	0.44	29.34	29.83	29.14	1097862
1780007700	29.34	0.06	0.20	29.34	29.43	28.75	584591
1779921300	29.28	-0.07	-0.24	29.42	29.97	29.25	577217
1779834900	29.35	0.25	0.86	29.15	29.495	28.5801	590791
1779489300	29.1	-0.44	-1.49	29.34	29.9	29.06	450539
1779402900	29.54	-0.11	-0.37	29.36	29.8681	29.06	642487
1779316500	29.65	1.31	4.62	28.65	29.84	28.56	739125
1779230100	28.34	0.02	0.07	28.32	29.38	27.82	793117
1779143700	28.32	0.11	0.39	28.45	29.19	27.785	907126
1778884500	28.21	-0.63	-2.18	28.59	29.18	27.88	867855
1778798100	28.84	-0.06	-0.21	29.15	29.455	28.35	749976
1778711700	28.9	0.78	2.77	28.065	28.9723	27.75	978526
1778625300	28.12	-0.01	-0.04	28.26	28.44	27.66	726875
1778538900	28.13	-0.19	-0.67	28.5	29.5	28	1085141
1778279700	28.32	0.08	0.28	28.2	28.64	28.01	545779
1778193300	28.24	-0.5	-1.74	28.25	28.525	27.96	987570
1778106900	28.74	-0.06	-0.21	28.24	28.79	27.83	897427
1778020500	28.8	-0.1	-0.35	28.12	29.18	27.935	646383
1777934100	28.9	0.71	2.52	28	29.15	27.885	990647
1777674900	28.19	-0.91	-3.13	29.02	29.395	28.16	896188
1777588500	29.1	1.05	3.74	28.48	29.18	28.25	946694
1777502100	28.05	-0.99	-3.41	28.512	29.145	27.97	1005686
1777415700	29.04	-0.44	-1.49	29.82	30.23	29.02	769460
1777329300	29.48	-1.25	-4.07	30.5	31.31	29.35	957378
1777070100	30.73	0.03	0.10	30.54	30.89	29.88	649103
1776983700	30.7	-0.97	-3.06	31.38	31.76	30.09	1311346
1776897300	31.67	-0.16	-0.50	31.83	32.22	31.23	983838
1776810900	31.83	-1.77	-5.27	33.5	33.56	31.26	1392124
1776724500	33.6	-0.31	-0.91	33.72	34.04	33.09	843951
1776465300	33.91	1.4	4.31	32.96	34.665	32.63	1613439
1776378900	32.509999	0.33	1.03	32.17	32.74	31.995	1248171
1776292500	32.18	-0.17	-0.53	32.57	32.835	31	2141732
1776206100	32.35	-0.47	-1.43	33.369999	33.685	30.71	3803522
1776119700	32.82	2.32	7.61	34.92	38.1	31.2	10038532
1775860500	30.5	-0.5	-1.61	31	31.24	30.18	1392190
1775774100	31	0.04	0.13	30.825	31.52	30.525	1415267
1775687700	30.96	0.05	0.16	31.7	31.735	30.22	1680748
1775601300	30.91	-1.43	-4.42	32.549999	32.84	30.385	1440404
1775514900	32.34	-0.4	-1.22	33.259999	33.65	32.21	553852
1775169300	32.74	0.26	0.80	32.02	33.4459	31.91	694244
1775082900	32.479999	-0.84	-2.52	33.5	34.465	32.405	812557
1774996500	33.32	1.87	5.95	32.06	33.67	31.775	806342
1774910100	31.45	0.99	3.25	30.49	31.54	30	650309
1774650900	30.46	-1.63	-5.08	31.895	32.045	30.355	693964
1774564500	32.09	0.7	2.23	31.17	32.549999	31.11	782295
1774478100	31.39	0.86	2.82	31	31.76	30.84	842741
1774391700	30.53	-1.11	-3.51	31.11	31.515	29.57	1039054
1774305300	31.64	-1.11	-3.39	32.424999	32.65	30.2	1974993
1774046100	32.75	0.15	0.46	32.509999	33.509999	32.165	659340
1773959700	32.6	-0.71	-2.13	33.115	33.365	32.5	666767
1773873300	33.31	-0.96	-2.80	34.29	34.3	33.189999	747064
1773786900	34.27	-0.52	-1.49	34.63	35.265	34.27	952308
1773700500	34.79	1.7	5.14	33.9999	35.11	33.71	677501
1773441300	33.09	0.26	0.79	33.22	33.815	32.15	808452
1773354900	32.83	-1.22	-3.58	34.03	34.03	32.54	490740
1773268500	34.05	-0.69	-1.99	34.39	34.61	33.67	456759
1773182100	34.74	-0.34	-0.97	35.27	35.5	33.92	943351
1773095700	35.08	1.89	5.69	33.35	35.255	33.32	934649