Supernus Pharmaceuticals Inc【SUPN】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	-1.85	-3.96995708155	46.6	47.15	43.45	658165	44.61655939	CS
4	-7.71	-14.6969119329	52.46	52.59	43.45	622947	47.83751791	CS
12	-6.01	-11.8400315209	50.76	52.96	43.45	632530	49.28417768	CS
26	-0.19	-0.422785936805	44.94	59.68	43.45	672589	50.264442	CS
52	12.47	38.6307311029	32.28	59.68	30.83	751967	46.01678675	CS
156	11.52	34.6674691544	33.23	59.68	21.99	553483	37.83535859	CS
260	14.76	49.2164054685	29.99	59.68	21.99	497622	35.91801769	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
1780698900	44.75	0.05	0.11	45.05	45.725	44.6	574101
1780612500	44.7	0.67	1.51	44.66	45.72	44.21	460512
1780526100	44.035	-0.04	-0.08	43.93	44.98	43.45	1003065
1780439700	44.07	-0.69	-1.54	44.25	44.47	43.45	711364
1780353300	44.76	-1.42	-3.07	45.83	46.16	44.17	571058
1780094100	46.18	-0.67	-1.43	46.6	47.15	45.96	544828
1780007700	46.85	0.21	0.45	46.63	47.76	45.92	635605
1779921300	46.64	-1.13	-2.37	47.76	48.38	46.4	711002
1779834900	47.77	-0.44	-0.91	48.44	48.68	47.42	474844
1779489300	48.21	-1.17	-2.37	49.38	49.8299	48.17	526851
1779402900	49.38	0.69	1.42	48.68	49.66	47.98	529477
1779316500	48.69	1.07	2.25	48.27	49.24	47.67	602577
1779230100	47.62	-0.71	-1.47	48.38	48.53	47.52	591533
1779143700	48.33	-1.1	-2.23	49.34	50	47.85	568948
1778884500	49.43	-1.77	-3.46	50.88	51.26	49.15	616067
1778798100	51.2	-0.16	-0.31	51.73	52.35	50.58	558711
1778711700	51.36	0.83	1.64	50.02	51.5	49.99	432264
1778625300	50.53	1.16	2.35	49.61	50.58	48.84	589569
1778538900	49.37	-2.16	-4.19	51.04	51.745	49.13	853191
1778279700	51.53	-0.75	-1.43	52.46	52.59	50.355	854532
1778193300	52.28	0.83	1.61	51.45	52.5	49.78	1053985
1778106900	51.45	2.26	4.59	50.67	52.96	46.8701	1922579
1778020500	49.19	0.56	1.15	49.07	50.55	48.1	1121328
1777934100	48.63	0.78	1.63	47.53	49.01	47.34	1391938
1777674900	47.85	-0.15	-0.31	48.02	48.325	47.17	622212
1777588500	48	-0.55	-1.13	48.75	49.24	47.85	855501
1777502100	48.55	-0.14	-0.29	48.42	48.9	47.62	512553
1777415700	48.69	-0.77	-1.56	50.06	50.13	48.115	697064
1777329300	49.46	-0.3	-0.60	49.58	50.18	49.175	709668
1777070100	49.76	-0.63	-1.25	50.39	50.51	48.71	482174
1776983700	50.39	0.1	0.20	50.75	51.43	49.45	301644
1776897300	50.29	1.17	2.38	49.42	50.315	49.01	391700
1776810900	49.12	-2.13	-4.16	51.06	51.13	48.985	502307
1776724500	51.25	-0.14	-0.27	51.1	51.37	50.5	421233
1776465300	51.39	2.17	4.41	49.78	52.31	49.61	797794
1776378900	49.22	-0.72	-1.44	49.83	50.09	48.35	494509
1776292500	49.94	-0.17	-0.34	50.11	50.735	49.48	348337
1776206100	50.11	0.16	0.32	50.63	51.0299	49.755	460036
1776119700	49.95	-0.73	-1.44	50.64	50.8	49.65	347455
1775860500	50.68	-0.82	-1.59	51.62	51.89	50	443607
1775774100	51.5	-0.11	-0.21	51.43	52.32	51	498717
1775687700	51.61	0.65	1.28	51.97	52.365	50.71	616813
1775601300	50.96	0.42	0.83	50.2	51.06	49.71	873171
1775514900	50.54	0.06	0.12	50.23	51.24	49.82	438427
1775169300	50.48	-0.96	-1.87	50.49	51.365	50.08	472503
1775082900	51.44	-0.25	-0.48	51.37	52.69	51.32	624462
1774996500	51.69	2.34	4.74	49.81	51.94	49.59	269433
1774910100	49.35	-0.17	-0.34	49.88	50.15	48.85	560689
1774650900	49.52	-1.28	-2.51	50.36	51.13	49.05	549068
1774564500	50.795	0.73	1.47	50.37	51	49.22	387279
1774478100	50.06	0.68	1.38	50.01	50.78	49.81	437530
1774391700	49.38	0.13	0.26	48.8	49.865	48.235	660734
1774305300	49.25	1.49	3.12	48.86	49.36	47.75	831101
1774046100	47.76	-1.08	-2.21	49.09	48.89	46.83	750539
1773959700	48.84	-0.45	-0.91	49.06	49.87	48.615	566590
1773873300	49.29	-1.53	-3.01	50.48	50.8	48.91	574253
1773786900	50.82	0.61	1.21	50.13	51.15	49.4	547853
1773700500	50.21	0.3	0.60	49.735	51	49.735	513344
1773441300	49.91	-0.55	-1.09	50.76	51.81	49.64	800583
1773354900	50.46	-2.76	-5.19	51.8	52.2	50.42	533831
1773268500	53.22	-0.45	-0.84	53.16	53.41	51.38	554133
1773182100	53.67	-0.5	-0.92	54.29	56	53.61	514484
1773095700	54.17	0.3	0.56	53.65	54.3	52.27	791659
1772840100	53.87	-0.4	-0.74	53.28	54.24	52.27	639504