Rigel Pharmaceuticals Inc【RIGL】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	2.08	6.84660961159	30.38	33.7	30.1301	265055	32.07140342	CS
4	3.9	13.6554621849	28.56	33.7	27.88	313467	30.19045932	CS
12	6.1491	23.3709223174	26.3109	33.7	25.07	361064	29.54963748	CS
26	-9.68	-22.9710488847	42.14	49.1	24.82	381308	33.40867627	CS
52	11.91	57.9562043796	20.55	52.24	18.14	478425	34.24233817	CS
156	30.78	1832.14285714	1.68	52.24	0.712	671615	10.79484628	CS
260	28.24	669.194312796	4.22	52.24	0.64	1580120	4.02580517	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
1781649300	32.46	-0.96	-2.87	33.54	33.98	31.8	388621
1781562900	33.42	0.57	1.74	33.24	33.7	32.84	278458
1781303700	32.85	0.77	2.40	32.08	33.57	31.9	241552
1781217300	32.08	1.17	3.79	31	32.45	30.77	356425
1781130900	30.91	0.19	0.62	30.51	31.49	30.46	209990
1781044500	30.72	0.64	2.13	30.38	31.07	30.1301	238848
1780958100	30.08	0.15	0.50	29.94	30.6	29.61	187409
1780698900	29.93	-0.32	-1.06	30.33	30.69	29.74	498333
1780612500	30.25	-0.05	-0.17	30.56	31.0922	29.99	230384
1780526100	30.3	0.28	0.93	29.93	30.41	29.57	422896
1780439700	30.02	0.16	0.54	29.38	31.1	28.46	405771
1780353300	29.86	-0.63	-2.07	30.61	30.61	29.085	363981
1780094100	30.49	0.44	1.46	30.25	31.15	29.825	350228
1780007700	30.05	0.57	1.93	29.48	30.33	29.33	299224
1779921300	29.48	0.31	1.06	29.19	30.02	29.09	336981
1779834900	29.17	0.16	0.55	29.17	29.335	28.5101	441656
1779489300	29.01	-0.18	-0.62	29.09	29.7	28.94	183397
1779402900	29.19	0.37	1.28	28.28	29.69	27.88	214879
1779316500	28.82	0.52	1.84	28.3	29	27.9868	308830
1779230100	28.3	-0.31	-1.08	28.56	28.96	28	386640
1779143700	28.61	-0.4	-1.38	29	29.32	27.92	448590
1778884500	29.01	-2.91	-9.12	31.92	32.89	28.63	500326
1778798100	31.92	-0.21	-0.65	32.61	32.9799	31.335	450692
1778711700	32.13	2.76	9.40	30.23	33.009999	29.655	918560
1778625300	29.37	3.17	12.10	27.97	31.235	27.97	1230886
1778538900	26.2	0.16	0.61	26	26.5	25.45	377040
1778279700	26.04	-0.2	-0.76	26.24	26.96	26	299381
1778193300	26.24	-0.43	-1.61	26.68	26.68	25.94	349722
1778106900	26.67	-1.42	-5.06	28.7	29.9999	25.76	849631
1778020500	28.09	-1.45	-4.91	29.54	30.0603	27.7	465878
1777934100	29.54	0.14	0.48	29.4	30.37	29.4	253487
1777674900	29.4	0.5	1.73	29.01	29.59	28.79	197087
1777588500	28.9	-0.32	-1.10	29.49	29.98	28.59	515431
1777502100	29.22	-1.34	-4.38	30.1	30.41	29.01	265128
1777415700	30.56	0.05	0.16	30.69	31.35	30.47	309430
1777329300	30.51	0.22	0.73	30.24	30.9	30.2	200301
1777070100	30.29	-0.43	-1.40	30.78	30.78	29.6001	306323
1776983700	30.72	0.25	0.82	30.57	30.89	29.89	178658
1776897300	30.47	-1.82	-5.64	32.45	32.775	30.2	522450
1776810900	32.29	-0.2	-0.62	32.49	32.74	32	247646
1776724500	32.49	0.06	0.19	32.409999	33.1	32.009999	235733
1776465300	32.43	0.66	2.08	32.799999	33.17	32	418107
1776378900	31.77	-0.29	-0.90	32.28	32.39	31.25	413845
1776292500	32.06	0.67	2.13	31.56	32.24	31.56	381464
1776206100	31.39	1.42	4.74	30.45	31.455	30.31	413818
1776119700	29.97	0.77	2.64	29.01	30.25	28.8301	284608
1775860500	29.2	-1.31	-4.29	30.55	30.55	28.7765	777194
1775774100	30.51	0.78	2.62	29.3	30.61	29.27	365586
1775687700	29.73	1	3.48	29.52	29.91	28.45	384846
1775601300	28.73	1.37	5.01	26.94	28.75	26.9	471204
1775514900	27.36	-0.17	-0.62	27.58	27.95	27.1298	202956
1775169300	27.53	0.03	0.11	26.98	27.62	26.75	186513
1775082900	27.5	0.46	1.70	27.35	28.23	27.1	244741
1774996500	27.04	1.32	5.13	26.27	27.165	26.27	136583
1774910100	25.72	-0.09	-0.35	25.96	26.42	25.67	229198
1774650900	25.81	-0.56	-2.12	26.05	26.53	25.81	265968
1774564500	26.37	0.08	0.30	26	26.82	26	178825
1774478100	26.29	0.16	0.61	26.39	26.84	26.18	218280
1774391700	26.13	-0.37	-1.40	26.3109	26.33	25.07	289716
1774305300	26.5	0.54	2.08	26.39	27.05	26.17	239852
1774046100	25.96	-0.14	-0.54	26.02	26.47	25.5242	171882
1773959700	26.1	0.66	2.59	24.82	26.2	24.82	396615
1773873300	25.44	-0.94	-3.56	26.27	26.3026	25.075	368818
1773786900	26.38	-0.17	-0.64	26.56	26.79	26.13	260155