Ultragenyx Pharmaceutical Inc【RARE】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	0.79	3.3891033891	23.31	24.35	21.39	1430276	22.65312765	CS
4	-1.61	-6.26215480358	25.71	25.95	21.33	1571636	23.08676158	CS
12	3.58	17.4463937622	20.52	27.42	18.29	1790269	23.12074791	CS
26	-12.29	-33.7730145644	36.39	36.8113	18	2287880	23.34859329	CS
52	-13.27	-35.5097671929	37.37	42.37	18	2006816	26.7941803	CS
156	-27.69	-53.4659200618	51.79	60.37	18	1204803	33.91432447	CS
260	-79.75	-76.7934520944	103.85	105.506	18	958000	40.01612694	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
1781303700	24.35	0.37	1.54	24.1	24.81	24.005	1846764
1781217300	23.98	1.01	4.40	22.93	24.08	22.48	1525645
1781130900	22.97	0.18	0.79	22.56	23.23	22.425	1200584
1781044500	22.79	1.2	5.56	22.14	23.045	22.03	1596384
1780958100	21.59	-0.32	-1.46	22.15	22.29	21.39	1689536
1780698900	21.91	-1.4	-6.01	23.31	23.41	21.74	1117052
1780612500	23.31	0.9	4.02	22.51	23.47	22.18	1412141
1780526100	22.41	0.63	2.89	21.85	22.605	21.805	1799471
1780439700	21.78	-1.07	-4.68	22.49	22.635	21.33	2029077
1780353300	22.85	-1.09	-4.55	23.77	24.055	22.62	2324509
1780094100	23.94	0.68	2.92	23.56	24.075	23.3047	1844074
1780007700	23.26	-0.13	-0.56	23.41	23.9	22.74	1256122
1779921300	23.39	0.25	1.08	23.13	23.55	23	1685043
1779834900	23.14	-0.25	-1.07	23.62	23.75	23.01	1219481
1779489300	23.39	-0.32	-1.35	23.68	24.12	23.255	1130510
1779402900	23.71	0.34	1.45	23.42	24.12	23.105	1272161
1779316500	23.37	0.92	4.10	22.55	23.72	22.55	1547895
1779230100	22.45	-1.74	-7.19	24.2	24.41	22.23	2121272
1779143700	24.19	-0.81	-3.24	25.12	25.17	23.98	1548720
1778884500	25	-0.8	-3.10	25.71	25.95	24.84	1519219
1778798100	25.8	-0.66	-2.49	26.53	26.67	25.77	1161400
1778711700	26.46	-0.38	-1.42	26.61	26.94	26.21	1362865
1778625300	26.84	0.54	2.05	26.38	26.885	26.01	1265815
1778538900	26.3	0.18	0.69	26.45	27.42	26.21	1861721
1778279700	26.12	-0.01	-0.04	26.05	26.67	25.93	1557101
1778193300	26.13	0.2	0.77	26.155	26.5	25.53	1978549
1778106900	25.93	0.92	3.68	25.91	27.27	24.23	3454678
1778020500	25.01	0.2	0.81	24.96	25.32	24.45	1481493
1777934100	24.81	0.04	0.16	24.69	25.32	24.49	1849182
1777674900	24.77	0.08	0.32	24.9	25.115	24.365	1407225
1777588500	24.69	0.51	2.11	24.52	25.075	24.17	1790424
1777502100	24.18	-0.35	-1.43	24.13	24.76	23.71	2058807
1777415700	24.53	0.54	2.25	24.32	25.14	24.04	1725299
1777329300	23.99	-0.11	-0.46	24.15	25.05	23.78	1810368
1777070100	24.1	-0.18	-0.74	24.37	24.44	23.685	1538265
1776983700	24.28	-0.33	-1.34	24.6	25.11	23.95	1464542
1776897300	24.61	0.51	2.12	24.31	24.72	24.05	1349208
1776810900	24.1	-0.96	-3.83	25.17	25.215	23.95	1387186
1776724500	25.06	0.25	1.01	24.62	25.28	24.25	1447742
1776465300	24.81	0.29	1.18	24.94	25.24	24.54	1725577
1776378900	24.52	-0.66	-2.62	25.64	26.19	24.33	1812286
1776292500	25.18	0.61	2.48	24.75	25.4499	24.75	1929828
1776206100	24.57	0.94	3.98	23.35	24.74	23.35	1820058
1776119700	23.63	0.33	1.42	23.11	24.12	23.01	1472485
1775860500	23.3	-0.61	-2.55	24.02	24.08	23.06	1545937
1775774100	23.91	0.76	3.28	22.92	24.12	22.92	1966995
1775687700	23.15	0	0.00	23.64	23.64	22.875	1603866
1775601300	23.15	0.28	1.22	22.91	23.18	22.34	1476456
1775514900	22.87	0.42	1.87	22.45	22.97	22.28	1352048
1775169300	22.45	1.03	4.81	21.05	22.45	20.79	1771237
1775082900	21.42	0.47	2.24	20.97	21.56	20.93	2308983
1774996500	20.95	1.65	8.55	19.98	21.07	19.54	2212526
1774910100	19.3	-0.08	-0.41	19.49	19.77	19.13	3654907
1774650900	19.38	-0.62	-3.10	20.03	20.0918	19.1	1513257
1774564500	20	0.15	0.76	19.69	20.45	19.625	2284273
1774478100	19.85	1.35	7.30	18.75	19.94	18.75	1886789
1774391700	18.5	-1.77	-8.73	19.36	19.4	18.29	3764624
1774305300	20.27	0.4	2.01	20.175	20.325	19.53	2062318
1774046100	19.87	-0.55	-2.69	20.52	20.6771	19.87	1028372
1773959700	20.42	-0.04	-0.20	20.14	20.57	20.01	1461410
1773873300	20.46	-1.14	-5.28	21.37	21.496	20.39	2875820
1773786900	21.6	-0.22	-1.01	21.8	22.195	21.545	1399728
1773700500	21.82	0.48	2.25	21.43	22.005	21.39	968018
1773441300	21.34	-0.37	-1.70	21.94	22.27	21.29	2538076