UroGen Pharma Ltd【URGN】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	1.735	4.7954671089	36.18	39.585	35.82	867904	37.60961406	CS
4	9.935	35.507505361	27.98	39.585	26.6	714446	33.88455497	CS
12	17.495	85.6758080313	20.42	39.585	20.42	809574	28.65071679	CS
26	16.025	73.20694381	21.89	39.585	16.5	795230	23.98782235	CS
52	24.435	181.268545994	13.48	39.585	13.26	958843	21.58788481	CS
156	26.685	237.622439893	11.23	39.585	3.42	834210	15.86009909	CS
260	23.085	155.664194201	14.83	39.585	3.42	551664	15.32898557	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
1783377300	37.41	-0.61	-1.60	38.02	38.585	37.23	845663
1783031700	38.02	0.08	0.21	37.54	38.58	36.88	821827
1782945300	37.94	1.14	3.10	37.11	39.585	37.11	1133497
1782858900	36.8	0.73	2.02	36.18	37.88	35.82	670630
1782772500	36.07	1.53	4.43	34.54	36.67	34.1	600282
1782513300	34.54	0.16	0.47	34.29	35.1	33.73	1347936
1782426900	34.38	-1.04	-2.94	35.42	36	34.22	414630
1782340500	35.42	0.27	0.77	35.11	36.08	34.61	581817
1782254100	35.15	0.16	0.46	34.23	35.58	34.19	465310
1782167700	34.99	1.42	4.23	33.96	35.35	33.695	643496
1781822100	33.57	0.76	2.32	33.45	33.79	32.21	847140
1781735700	32.81	0.86	2.69	32.5	33.4	32.17	547714
1781649300	31.95	1.09	3.52	30.65	32.04	30.1401	571975
1781562900	30.865	1.15	3.85	29.55	31.15	29.46	804938
1781303700	29.72	0.22	0.75	29.48	31.285	29.32	585061
1781217300	29.5	1.5	5.36	27.95	30.085	27.82	528687
1781130900	28	-0.18	-0.64	28.01	29.12	27.81	618511
1781044500	28.18	0.93	3.41	27.98	28.46	26.6	830911
1780958100	27.25	0.4	1.49	27.3	27.94	26.66	671611
1780698900	26.85	-0.75	-2.72	27.64	27.64	26.39	704115
1780612500	27.6	1	3.76	26.73	28.1	26.665	329772
1780526100	26.6	0.06	0.23	26.77	27.24	26.2301	489164
1780439700	26.54	-0.49	-1.81	26.91	29	26.435	758530
1780353300	27.03	-1.1	-3.91	27.88	27.9343	26	1068010
1780094100	28.13	-0.56	-1.95	28.47	28.82	27.54	878202
1780007700	28.69	-0.64	-2.18	29.26	29.65	28.61	374275
1779921300	29.33	-0.13	-0.44	29.67	30.6858	29.21	496946
1779834900	29.46	0.57	1.97	29.47	30.2	29.28	611199
1779489300	28.89	-0.99	-3.31	29.84	30.2	28.8	364395
1779402900	29.88	-0.34	-1.13	29.81	30.51	28.89	789757
1779316500	30.22	1.96	6.94	28.78	30.32	28.425	789295
1779230100	28.26	-0.32	-1.12	28.05	28.83	27.34	555496
1779143700	28.58	-0.2	-0.69	29	29.25	28.18	830696
1778884500	28.78	-0.9	-3.03	29.26	29.59	28.26	944064
1778798100	29.68	-1.26	-4.07	30.72	31.21	28.78	825754
1778711700	30.94	1.14	3.83	29.8	31.32	28.71	936651
1778625300	29.8	-1.53	-4.88	31.31	31.31	29.3	927581
1778538900	31.33	1.93	6.56	30.46	32.369999	29.94	1288702
1778279700	29.4	2.81	10.57	26.95	30.45	26.95	1696681
1778193300	26.59	0.34	1.30	26.41	26.65	24.57	1346464
1778106900	26.25	2.42	10.16	25.22	27.43	23.63	2834775
1778020500	23.83	0.54	2.32	23.33	23.89	22.99	759385
1777934100	23.29	0.29	1.26	23.2	23.67	22.675	625948
1777674900	23	-0.83	-3.48	23.65	24.42	22.91	836118
1777588500	23.83	0.49	2.10	23.57	23.98	23.11	409963
1777502100	23.34	-0.78	-3.23	24.01	24.28	23.17	492287
1777415700	24.12	0.35	1.47	23.85	24.58	22.61	498109
1777329300	23.77	-0.34	-1.41	24.28	24.9999	23.63	442422
1777070100	24.11	-0.2	-0.82	24.56	24.6	23.79	585371
1776983700	24.31	-1.75	-6.72	26.525	26.73	23.78	927155
1776897300	26.06	1.03	4.12	25.48	27.76	25.36	1776942
1776810900	25.03	0.11	0.44	25	25.86	24.33	1115208
1776724500	24.92	2.38	10.56	22.69	24.94	22.07	1271022
1776465300	22.54	1.15	5.38	22.02	22.695	22	602798
1776378900	21.39	-0.12	-0.56	21.51	22.52	21.25	996777
1776292500	21.51	0.29	1.37	21.39	21.53	20.65	816567
1776206100	21.22	0.94	4.64	20.42	21.65	20.42	617496
1776119700	20.28	-1.29	-5.98	21.41	21.89	20.01	688958
1775860500	21.57	1.04	5.07	21.4	22.02	20.54	1064846
1775774100	20.53	1.43	7.49	18.96	20.61	18.7	1152003
1775687700	19.1	1.07	5.93	18.74	19.25	18.25	897713
1775601300	18.03	-0.58	-3.12	18.45	18.58	17.75	506456