Karyopharm Therapeutics Inc【KPTI】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	-0.0436	-6.41176470588	0.68	0.7169	0.6361	506679	0.67745343	CS
4	-0.1936	-23.3253012048	0.83	0.83	0.6126	655636	0.70437772	CS
12	-0.2475	-28.0009050798	0.8839	0.9495	0.5809	889837	0.73316531	CS
26	-0.4036	-38.8076923077	1.04	1.13	0.5809	807638	0.79347582	CS
52	-0.2312	-26.6482249885	0.8676	1.95	0.5809	1153061	1.06534253	CS
156	-7.6136	-92.2860606061	8.25	14.73	0.5809	1961122	3.73627692	CS
260	-15.3736	-96.0249843848	16.01	29.61	0.5809	1919346	7.46649948	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
1738280100	0.6641	0.0037	0.56	0.6899999	0.698	0.6415999	619573
1738193700	0.6604	-0.0216	-3.17	0.68	0.6909999	0.642	466347
1738107300	0.682	-0.004	-0.58	0.6878	0.6899999	0.65	537694
1738020900	0.686	-0.0139	-1.99	0.6899999	0.7169	0.66	477688
1737761700	0.6999	0.0335	5.03	0.68	0.7161999	0.68	432092
1737675300	0.6664	0	0.00	0.6664	0.6664	0.6664	0
1737588900	0.6664	-0.0205	-2.98	0.6896	0.7099	0.65585	1402939
1737502500	0.6869	0.0268	4.06	0.66	0.72	0.651	813362
1737156900	0.6601	-0.0382	-5.47	0.681	0.7135	0.6525	571601
1737070500	0.6983	0.0626	9.85	0.6453	0.6993	0.645	445439
1736984100	0.6357	0.0025	0.39	0.67	0.6899999	0.6126	493830
1736897700	0.6332	-0.0396	-5.89	0.6731	0.6998	0.6332	674240
1736811300	0.6728	-0.0458	-6.37	0.7	0.739999	0.6531	560140
1736552100	0.7186	0.0026	0.36	0.71	0.76	0.6661	848014
1736379300	0.716	-0.0532	-6.92	0.7692	0.77	0.707	408592
1736292900	0.7692	-0.0598	-7.21	0.81	0.81	0.751	327093
1736206500	0.829	0.0491	6.30	0.783	0.83	0.77	1409099
1735947300	0.7799	-0.0317	-3.91	0.83	0.83	0.756	658069
1735860900	0.8116	0.1353	20.01	0.7038	0.8194	0.68	2599473
1735688100	0.6763	-0.0238	-3.40	0.6899999	0.7052	0.6292	1465903
1735601700	0.7000999	-0.0009	-0.13	0.7010999	0.7335	0.6801	998124
1735342500	0.701	0.101	16.83	0.6	0.715	0.6	2260468
1735256100	0.6	0.005	0.84	0.6202	0.6202	0.5809	1631327
1735077840	0.595	-0.0212	-3.44	0.6015	0.625	0.591	863755
1734996900	0.6162	-0.0188	-2.96	0.65	0.655	0.6016	1332645
1734737700	0.635	-0.0146	-2.25	0.64	0.6589	0.6251	1298764
1734651300	0.6496	-0.0127	-1.92	0.655	0.6899	0.635	996213
1734564900	0.6623	-0.0043	-0.65	0.67	0.6899999	0.65	838105
1734478500	0.6666	-0.0034	-0.51	0.66	0.6965	0.65	1493159
1734392100	0.67	-0.03	-4.29	0.6899999	0.7178	0.663	1423223
1734132900	0.7	-0.024	-3.31	0.71	0.7349	0.6919999	1434974
1734046500	0.724	-0.005	-0.69	0.72	0.75	0.711	1138032
1733960100	0.729	-0.001	-0.14	0.73	0.76	0.72	1392291
1733873700	0.73	-0.0417	-5.40	0.76	0.7875	0.728	1519580
1733787300	0.7717	0.0035	0.46	0.7682	0.8	0.7604	1043549
1733528100	0.7682	-0.0282	-3.54	0.773	0.8092	0.76	1907358
1733441700	0.7964	0.0015	0.19	0.795	0.83	0.7635	925562
1733355300	0.7949	-0.0151	-1.86	0.81	0.8413	0.7819	1499566
1733268900	0.81	-0.0158	-1.91	0.8199999	0.86	0.7998	1018810
1733182500	0.8258	-0.0193	-2.28	0.84	0.84	0.8199999	315155
1732917840	0.8451	-0.0074	-0.87	0.85	0.8648	0.8316	376593
1732750500	0.8525	-0.0233	-2.66	0.88	0.88	0.8359	366735
1732664100	0.8758	0.0358	4.26	0.85	0.876	0.8365	454607
1732577700	0.84	-0.005	-0.59	0.8666	0.8744	0.84	452829
1732318500	0.845	0.0674	8.67	0.77	0.8682	0.77	500288
1732232100	0.7776	0.0026	0.34	0.76	0.798	0.76	282356
1732145700	0.775	0.002	0.26	0.7655	0.7934	0.7568	367125
1732059300	0.773	-0.0215	-2.71	0.777	0.7926	0.7518	667180
1731972900	0.7945	-0.0195	-2.40	0.83	0.859	0.7809	241550
1731713700	0.8139999	-0.0233	-2.78	0.84	0.8886	0.8	842495
1731627300	0.8373	-0.0289	-3.34	0.89	0.89	0.831	395090
1731540900	0.8662	-0.0316	-3.52	0.9	0.916	0.85	511136
1731454500	0.8978	-0.024	-2.60	0.9194	0.9495	0.8775	542857
1731368100	0.9218	0.045	5.13	0.875	0.9313	0.875	919059
1731108900	0.8768	-0.0054	-0.61	0.8839	0.92	0.8643	978997
1731022500	0.8822	-0.0044	-0.50	0.8905	0.935	0.8721	1306431
1730936100	0.8866	0.0409	4.84	0.85	0.9293	0.85	1070766
1730849700	0.8457	-0.0873	-9.36	0.9101	0.9324	0.8457	840688
1730763300	0.933	0.0298	3.30	0.92	0.9486	0.91	428773
1730500500	0.9032	-0.0866	-8.75	0.9901	1.02	0.8804	1703019
1730414100	0.9898	0.1496	17.81	0.9	1.1299999	0.8701	8369153