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	11.99	11.4616193481	104.61	116.6	103.07	2181690	110.34335842	CS
4	21.6	22.7368421053	95	116.6	92.18	2301382	103.65648933	CS
12	22.17	23.4777083554	94.43	116.6	92.18	1679889	99.94915486	CS
26	17.39	17.5284749521	99.21	116.6	89.25	1761479	100.03124123	CS
52	48.35	70.8424908425	68.25	116.6	66.83	1870126	94.22686863	CS
156	54.53	87.8524246818	62.07	116.6	50.27	2001522	72.63186098	CS
260	31.73	37.3865912572	84.87	116.6	50.27	1859496	72.7124165	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
1782772500	114.66	0.91	0.80	115.48	115.48	112.89	1524847
1782513300	113.75	6.22	5.78	109.475	115.56	109.475	3795259
1782426900	107.53	-0.93	-0.86	108.35	110.75	106.48	1832527
1782340500	108.46	4.06	3.89	105.53	109.1	104.49	1962210
1782254100	104.4	0.74	0.71	104.61	105.48	103.07	1793655
1782167700	103.66	5.44	5.54	99.79	103.71	99.79	2205129
1781822100	98.22	-0.77	-0.78	99.58	99.62	96.09	4058885
1781735700	98.99	-0.76	-0.76	99.82	101.03	98.25	1715810
1781649300	99.75	-2.23	-2.19	102.745	103.33	99.535	1556161
1781562900	101.98	-6.55	-6.04	107.98	107.98	101.32	2815458
1781303700	108.53	0.7	0.65	107.83	109.64	106.53	1488194
1781217300	107.83	2.44	2.32	105.97	109.69	104.075	2317589
1781130900	105.39	2.16	2.09	103.37	110.34	103.3	2652690
1781044500	103.23	2.59	2.57	102.16	104.2291	101.51	2319089
1780958100	100.64	-1.74	-1.70	103.54	104.63	98.78	2975671
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	936452
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	1206374
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