Incyte Corporation【INCY】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	6.08	6.2199488491	97.75	104.6207	92.18	2113478	96.7301733	CS
4	5.23	5.30425963489	98.6	104.6207	92.18	1454483	97.23844455	CS
12	10.58	11.345844504	93.25	104.6207	89.25	1466135	95.55089946	CS
26	2.83	2.80198019802	101	112.29	89.25	1735631	98.99169399	CS
52	36.33	53.8222222222	67.5	112.29	66.7401	1850750	91.59967191	CS
156	41.47	66.5009621552	62.36	112.29	50.27	2011958	71.48928378	CS
260	20.35	24.3770963105	83.48	112.29	50.27	1848086	72.32050083	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
1780698900	102.38	1.14	1.13	101.19	106.37	100.81	2641498
1780612500	101.24	3.26	3.33	99.34	101.46	98.75	1780174
1780526100	97.98	5.74	6.22	93.02	98.48	92.6634	2269685
1780439700	92.24	-3.35	-3.50	95	95	92.18	2021646
1780353300	95.59	-1.15	-1.19	96.48	97	94.21	1592720
1780094100	96.74	-0.76	-0.78	97.75	98	96.23	2903167
1780007700	97.5	0.16	0.16	97.32	97.79	96.57	1300346
1779921300	97.34	0.24	0.25	97.52	98.85	96.925	937674
1779834900	97.1	-0.06	-0.06	97.5	98.13	96.6422	1176189
1779489300	97.16	-0.25	-0.26	97.3	98.21	96.04	877931
1779402900	97.41	0.33	0.34	95.9	97.935	95.15	765714
1779316500	97.08	1.48	1.55	98.4	98.4	96.035	1066479
1779230100	95.6	0.41	0.43	95.19	96.36	94.1	1166814
1779143700	95.19	-0.12	-0.13	95.48	96.6	94.63	1021153
1778884500	95.31	-2.32	-2.38	97.44	97.7	94.31	1649089
1778798100	97.63	-1.19	-1.20	99.02	99.3623	97.12	1350391
1778711700	98.82	-0.31	-0.31	99.13	99.13	97.07	1630562
1778625300	99.13	-1.19	-1.19	100.84	101.24	98.945	1585070
1778538900	100.32	1.76	1.79	99.04	103.01	99.04	1662346
1778279700	98.56	0.79	0.81	98.6	99.87	97.47	878026
1778193300	97.77	-2.08	-2.08	99.68	99.68	97.12	1021827
1778106900	99.85	2.38	2.44	98.79	100.01	97.6101	1179090
1778020500	97.47	0.33	0.34	97.81	98.9	96.15	1038424
1777934100	97.14	0.23	0.24	96.54	97.6	96.285	1016691
1777674900	96.91	1.64	1.72	95.27	97.05	94.815	1203797
1777588500	95.27	-3.83	-3.86	100.33	100.85	94.925	2409918
1777502100	99.1	1.36	1.39	99.18	102.855	96.67	2242990
1777415700	97.74	2.02	2.12	94.75	98.36	92.79	2531200
1777329300	95.715	1.07	1.13	94.5	97.66	94.5	2148717
1777070100	94.65	-0.82	-0.86	94.95	95.2	93.63	1117321
1776983700	95.47	-1.27	-1.31	96.8	97.25	95.1	905237
1776897300	96.74	0.52	0.54	97.02	98.195	96	1012124
1776810900	96.22	-0.7	-0.72	97.04	97.24	94.93	1479088
1776724500	96.92	-0.9	-0.92	98.65	98.7	96.58	1033511
1776465300	97.82	2.5	2.62	96.6	97.94	95.6332	1529273
1776378900	95.32	-1.78	-1.83	97.06	97.53	94.56	1616887
1776292500	97.1	-0.59	-0.60	98.75	99.92	97	1214457
1776206100	97.69	2.14	2.24	95.76	97.9	95.76	1520115
1776119700	95.55	-0.52	-0.54	96.13	96.85	93.84	1186476
1775860500	96.07	-0.89	-0.92	97.4	97.4	95.41	1115855
1775774100	96.96	1.07	1.12	95.13	97.58	94.655	1087734
1775687700	95.89	2.2	2.35	95.15	95.98	93.5	1140136
1775601300	93.69	-1.17	-1.23	94.43	94.715	93.23	1392737
1775514900	94.86	-1.07	-1.12	94.96	96.14	94	998189
1775169300	95.93	1.63	1.73	93.02	96.05	92.55	1160188
1775082900	94.3	0.18	0.19	94.65	95.555	93.8	1470261
1774996500	94.12	3.79	4.20	91.44	94.16	91.17	848588
1774910100	90.33	0.03	0.03	91.18	91.69	90.0844	1535882
1774650900	90.3	-1.96	-2.12	92.28	92.5	90.2	1494452
1774564500	92.26	0.03	0.03	90.99	93.73	90.99	1229757
1774478100	92.23	1.61	1.78	91	93.83	91	1055849
1774391700	90.62	0.17	0.19	89.63	91.7	89.25	1584200
1774305300	90.45	-0.33	-0.36	91.16	92.33	90	1415720
1774046100	90.78	-2.17	-2.33	92.81	93.34	90.34	4388850
1773959700	92.95	0.71	0.77	91.88	93.57	91.715	1331724
1773873300	92.24	-1.98	-2.10	93.35	93.91	91.62	1577136
1773786900	94.22	1.22	1.31	93.04	94.91	93.04	1864726
1773700500	93	0.46	0.50	92.14	93.65	91.15	1617558
1773441300	92.54	0.51	0.55	93.25	93.64	91.275	1683956
1773354900	92.03	-2.63	-2.78	93	93.45	91.54	1947650
1773268500	94.66	-1.36	-1.42	95.98	96.51	94.615	1726523
1773182100	96.02	-1.08	-1.11	97.52	97.8599	95.9	1548144
1773095700	97.1	1.16	1.21	95.94	97.615	94.52	1520980
1772840100	95.94	-1.39	-1.43	96.23	96.3	94.61	1255257