Rhythm Pharmaceuticals Inc【RYTM】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	11.11	12.966853408	85.68	98.37	84.9	1165520	91.16750995	CS
4	7.26	8.10901373841	89.53	98.37	82.89	694701	89.32696542	CS
12	14.24	17.2501514234	82.55	99	74.5	751663	87.87104683	CS
26	-15.49	-13.7958674742	112.28	115.04	74.5	746400	93.36890106	CS
52	34.82	56.1884782959	61.97	122.2	60.7	737310	95.03287609	CS
156	78.23	421.497844828	18.56	122.2	15.5001	655755	62.60717172	CS
260	76.38	374.228319451	20.41	122.2	3.04	719777	41.15855625	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
1781822100	96.79	0.96	1.00	97.56	99.95	95.9725	1559016
1781735700	95.83	6.11	6.81	89.82	96.11	89.82	1740177
1781649300	89.72	0.02	0.02	90.94	91.96	88.5275	609425
1781562900	89.7	1.32	1.49	93.745	98.37	89.03	2239474
1781303700	88.38	0.72	0.82	87.65	90.16	87.65	554402
1781217300	87.66	1.95	2.28	85.68	89.08	84.9	684120
1781130900	85.71	-2.15	-2.45	87.88	92.35	85.57	852110
1781044500	87.86	1.94	2.25	87.65	90.14	84.73	626475
1780958100	85.925	-0.48	-0.55	87.09	87.1013	84.88	489313
1780698900	86.4	-1.21	-1.38	87.74	89.325	85.44	446330
1780612500	87.61	2.9	3.42	85.36	89.13	85.05	393029
1780526100	84.71	0.36	0.43	84.29	85.94	83.88	416172
1780439700	84.35	-3.52	-4.01	85.94	86.64	82.89	536040
1780353300	87.87	-0.45	-0.51	87.92	89.05	86	468278
1780094100	88.32	-4.66	-5.01	93.13	93.5	87.98	757821
1780007700	92.98	1.56	1.71	91.5	93.31	90.44	549058
1779921300	91.42	1.6	1.78	89.72	92.33	89.4228	495715
1779834900	89.82	1.98	2.25	88.79	90.775	87.84	322702
1779489300	87.84	-2.35	-2.61	89.66	90.9	87.75	479109
1779402900	90.19	-0.45	-0.50	89.53	92.13	88.9225	539560
1779316500	90.64	3.43	3.93	87.75	90.68	87.19	496781
1779230100	87.21	0.37	0.43	86.38	88.5	84.9	527870
1779143700	86.84	-3.68	-4.07	91.2	91.65	86.09	694713
1778884500	90.52	-3.11	-3.32	92.21	92.645	89.74	576751
1778798100	93.63	-0.09	-0.10	94.87	96.64	93	842657
1778711700	93.72	2.41	2.64	90.81	97.42	90.81	1166134
1778625300	91.31	3.92	4.49	88.27	91.5	87.62	655460
1778538900	87.39	-6.78	-7.20	93.62	96	86.76	1198639
1778279700	94.17	-2.06	-2.14	95.79	96.758	93.24	882580
1778193300	96.23	-0.38	-0.39	96.61	97.45	94.04	818416
1778106900	96.61	4.3	4.66	93.06	96.88	91.05	1244292
1778020500	92.31	6.73	7.86	92.95	99	90	1899234
1777934100	85.58	3.77	4.61	81.49	87.49	81.09	1283465
1777674900	81.81	0.45	0.55	81.89	83.6	79.4	617349
1777588500	81.36	-0.76	-0.93	82.04	84	81.24	527972
1777502100	82.12	-2.06	-2.45	82.83	83.185	80.06	580817
1777415700	84.18	-1.02	-1.20	85.81	86.94	83.72	355455
1777329300	85.2	-0.5	-0.58	85.5	87.66	84.88	355935
1777070100	85.7	0.49	0.58	85.1	86.39	83.12	310243
1776983700	85.21	0.03	0.04	85.18	86.21	83.69	510984
1776897300	85.175	0.25	0.30	85.42	85.75	83.28	974084
1776810900	84.92	-2.8	-3.19	87.72	87.72	83.82	507257
1776724500	87.72	-0.97	-1.09	88.6	90.515	87.19	596812
1776465300	88.69	0.58	0.66	89.76	90.5075	86.6	688690
1776378900	88.11	0.3	0.34	88.44	90.79	87.21	763489
1776292500	87.81	0.53	0.61	88.07	90	85.9001	384394
1776206100	87.28	0.47	0.54	86.93	88.41	86.16	520539
1776119700	86.81	2.42	2.87	83.96	87.61	83.96	507359
1775860500	84.39	-1.74	-2.02	86.17	86.19	82.96	376053
1775774100	86.13	0.65	0.76	85.02	88.64	84.45	603836
1775687700	85.48	-1.18	-1.36	89.99	90.09	84.96	943926
1775601300	86.66	-0.3	-0.34	86.82	86.99	83.885	746403
1775514900	86.96	0.67	0.78	85.97	88.79	85.97	535172
1775169300	86.29	-1.83	-2.08	85.81	88.64	85.735	546451
1775082900	88.12	1.15	1.32	87.87	90.795	87.18	942193
1774996500	86.97	9.72	12.58	78.5	86.97	78.375	1620893
1774910100	77.25	1.43	1.89	75.76	77.59	74.5	1260000
1774650900	75.82	-6.08	-7.42	81	83.65	75.44	1424949
1774564500	81.9	-2.72	-3.21	83.42	85.59	81.71	932745
1774478100	84.62	2.03	2.46	82.6	84.85	80.99	1154462
1774391700	82.59	-2.06	-2.43	83.07	83.75	80.7	895001
1774305300	84.65	-2.8	-3.20	90.42	91.12	83.53	1010651