Stoke Therapeutics Inc【STOK】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	-1.41	-4.30009149131	32.79	33.72	31.26	765121	32.73831487	CS
4	2.03	6.91652470187	29.35	33.72	28.95	1143657	31.7442999	CS
12	-4.74	-13.122923588	36.12	37.35	28.02	723720	31.77160594	CS
26	3.98	14.5255474453	27.4	40.22	26.55	728547	32.47524586	CS
52	19.36	161.064891847	12.02	40.22	11.662	875006	28.22627896	CS
156	21.28	210.693069307	10.1	40.22	3.35	722828	17.7333105	CS
260	-2.63	-7.73301970009	34.01	40.22	3.35	537923	17.22475659	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
1783722900	31.38	-1.45	-4.42	32.83	33.02	30.07	614898
1783636500	32.83	0.18	0.55	32.54	33.4	32.54	493804
1783550100	32.65	-0.37	-1.12	32.85	33.345	31.71	965060
1783463700	33.02	0.59	1.82	32.82	33.72	32.11	904675
1783377300	32.43	-0.27	-0.83	32.79	32.939999	31.26	696946
1783031700	32.7	-0.01	-0.03	32.75	33.159999	31.905	1013222
1782945300	32.71	-0.01	-0.03	32.63	33.5	32.085	1190674
1782858900	32.72	0.33	1.02	32.9	33.2	31.875	3369211
1782772500	32.39	0.39	1.22	32.33	32.939999	31.59	652178
1782513300	32	1.6	5.26	30.41	32.58	30.39	3258025
1782426900	30.4	0.01	0.03	30.3	31.7	30.07	916235
1782340500	30.39	-0.72	-2.31	31.18	31.96	30.33	676927
1782254100	31.11	0.14	0.45	30.92	32.36	30.74	1182681
1782167700	30.97	-0.03	-0.10	31.37	31.61	30.91	617246
1781822100	31	0.74	2.45	30.92	31.53	29.835	1971086
1781735700	30.26	1.11	3.81	29.36	31.02	29.255	954121
1781649300	29.15	-0.85	-2.83	30.19	30.33	28.95	410766
1781562900	30	0.18	0.60	30.54	30.54	29.19	833932
1781303700	29.82	0.46	1.57	29.35	30.52	29.3	478932
1781217300	29.36	0.88	3.09	28.53	29.57	28.12	498478
1781130900	28.48	-0.89	-3.03	29.27	30.18	28.43	533699
1781044500	29.37	0.37	1.28	29.45	30.06	28.5701	453590
1780958100	29	-1.01	-3.37	30.52	30.52	28.8	331469
1780698900	30.01	-0.11	-0.37	30.14	31.07	29.545	569533
1780612500	30.12	0.66	2.24	29.13	30.65	29.13	595563
1780526100	29.46	0.78	2.72	29.26	29.5	28.625	449789
1780439700	28.68	-1.79	-5.87	30	30.13	28.51	611426
1780353300	30.47	-0.44	-1.42	30.58	30.74	29.72	467688
1780094100	30.91	-0.7	-2.21	31.93	31.94	30.66	543590
1780007700	31.61	0.16	0.51	31.4	31.79	30.92	383416
1779921300	31.45	0.42	1.35	31.05	32.35	30.68	359126
1779834900	31.03	1.69	5.76	29.5	31.13	29.39	478458
1779489300	29.34	-0.33	-1.11	29.53	30.39	29.22	682794
1779402900	29.67	-0.63	-2.06	30.01	30.27	29.575	487972
1779316500	30.295	0.34	1.12	30	30.42	29.18	950663
1779230100	29.96	0.93	3.20	28.6	30	28.02	704581
1779143700	29.03	-1.05	-3.49	30	30.55	28.61	745394
1778884500	30.08	-1.28	-4.08	31.04	31.04	29.7	673606
1778798100	31.36	-0.34	-1.07	31.7	31.71	30.135	533887
1778711700	31.7	-0.79	-2.43	32.04	32.409999	30.73	838027
1778625300	32.49	-0.15	-0.46	32.64	33.025	31.59	297954
1778538900	32.64	-0.25	-0.76	33.33	34.35	32.049999	461107
1778279700	32.89	0.1	0.30	31.92	33.29	31.28	693178
1778193300	32.79	-0.49	-1.47	32.97	32.97	31.77	407359
1778106900	33.28	0.32	0.97	33	33.71	32.77	575058
1778020500	32.96	-1.22	-3.57	34.49	35.24	32.2	337505
1777934100	34.18	1.1	3.33	32.84	34.6	32.84	518490
1777674900	33.08	0.36	1.10	32.79	33.6	32.42	461072
1777588500	32.72	0.3	0.93	32.82	33.189999	32.08	476035
1777502100	32.42	-0.91	-2.73	32.95	33.34	32.189999	586079
1777415700	33.33	-0.38	-1.13	33.71	34.31	33.15	402674
1777329300	33.71	-0.32	-0.94	33.96	34.93	33.549999	276460
1777070100	34.03	-0.9	-2.58	34.74	35.475	33.4	398323
1776983700	34.93	-0.97	-2.70	36.31	37	34.64	363667
1776897300	35.9	0.29	0.81	36.14	36.5	35.57	448989
1776810900	35.61	-0.85	-2.33	36.46	36.625	35.35	429142
1776724500	36.46	-0.81	-2.17	37.28	37.28	35.86	746070
1776465300	37.27	1.93	5.46	36.12	37.35	35.64	894324
1776378900	35.34	-0.2	-0.56	35.31	35.57	34.435	326295
1776292500	35.54	-0.32	-0.89	35.9	36.31	34.98	309882
1776206100	35.86	0.81	2.31	35.08	36.79	34.95	663400
1776119700	35.05	0.72	2.10	34.31	35.64	34.29	772289