Vericel Corporation【VCEL】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	4.57	14.078866297	32.46	37.27	32.01	635599	35.26022583	CS
4	3.9	11.771808029	33.13	37.27	32.01	568104	34.432927	CS
12	4.42	13.5541245017	32.61	40.85	28.95	667343	33.80515377	CS
26	-0.32	-0.856760374833	37.35	41.65	28.95	590980	35.11462779	CS
52	-6.89	-15.6876138434	43.92	45.97	28.95	618733	35.74296866	CS
156	3.18	9.39438700148	33.85	63	28.95	483477	40.34854605	CS
260	-21.75	-37.0023817625	58.78	68.94	17.3	461110	38.21622548	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
1781044500	37.03	1.26	3.52	36.67	37.71	36.43	628310
1780958100	35.77	-0.53	-1.46	36.38	37.27	35.72	371991
1780698900	36.3	0.61	1.71	35.73	36.91	35.73	558335
1780612500	35.69	0.95	2.73	35.45	36.86	35.38	707298
1780526100	34.74	0.29	0.84	34.43	35.92	34.02	599645
1780439700	34.45	1.63	4.97	32.46	35.2	32.009999	940727
1780353300	32.82	-0.51	-1.53	32.93	33.97	32.14	530000
1780094100	33.33	-0.91	-2.66	34.25	34.49	33.24	476696
1780007700	34.24	-0.03	-0.09	34.21	34.81	33.67	397021
1779921300	34.27	-0.7	-2.00	35.05	35.55	33.64	448195
1779834900	34.97	0.24	0.69	34.8	35.415	34.44	465476
1779489300	34.73	-0.42	-1.19	35.24	35.5	34.675	383208
1779402900	35.15	-0.25	-0.71	34.99	36.35	34.63	1071940
1779316500	35.4	0.91	2.64	34.59	35.72	34.15	634056
1779230100	34.49	-0.38	-1.09	35.08	35.61	34.36	565028
1779143700	34.87	1.84	5.57	33.03	35.06	33.03	524353
1778884500	33.03	-0.11	-0.33	32.79	33.384999	32.25	449000
1778798100	33.14	0.3	0.91	32.85	33.925	32.58	453216
1778711700	32.84	-0.1	-0.30	32.57	33.45	32.009999	730459
1778625300	32.939999	0.02	0.06	33.13	33.76	32.71	486696
1778538900	32.92	-0.54	-1.61	32.99	33.91	32.1	827688
1778279700	33.46	-1.67	-4.75	34.74	34.74	31.86	1541391
1778193300	35.13	-1.65	-4.49	40.5	40.85	34.52	1192615
1778106900	36.78	-0.03	-0.08	37.59	38.09	36.3701	828675
1778020500	36.81	0.32	0.88	36.58	37.175	35.95	482374
1777934100	36.49	0.92	2.59	35.49	36.6	35.215	538873
1777674900	35.57	0.84	2.42	34.73	36.0699	33.92	341718
1777588500	34.73	1.3	3.89	33.43	35.07	33.27	761369
1777502100	33.43	-2.22	-6.23	34.75	35.305	33.104999	720176
1777415700	35.65	-1.27	-3.44	37.07	37.61	35.31	838307
1777329300	36.92	1.28	3.59	35.45	37.045	35.4475	656884
1777070100	35.64	1.24	3.60	34.33	35.89	33.95	565707
1776983700	34.4	0.03	0.09	34.46	34.72	33.5	459780
1776897300	34.37	0.7	2.08	33.92	34.39	33.46	457630
1776810900	33.67	-2.14	-5.98	35.63	35.805	33.229999	660004
1776724500	35.81	0.13	0.36	35.58	36	35.02	439692
1776465300	35.68	1.91	5.66	34.61	35.86	34.355	441139
1776378900	33.77	-1.6	-4.52	35.23	35.5	33.49	380776
1776292500	35.37	0.23	0.65	34.89	35.52	34.83	364092
1776206100	35.14	0.7	2.03	34.42	35.42	34.42	488955
1776119700	34.44	0.74	2.20	33.62	34.51	32.99	751440
1775860500	33.7	0.11	0.33	33.549999	33.89	33.17	228519
1775774100	33.59	-0.44	-1.29	33.77	34.015	32.99	344393
1775687700	34.03	0.7	2.10	34.67	34.89	33.7	492965
1775601300	33.33	-0.75	-2.20	33.75	34.03	33.104999	498742
1775514900	34.08	-0.06	-0.18	34.1	34.63	33.47	409243
1775169300	34.14	1.58	4.85	31.82	35.195	31.283	1685788
1775082900	32.56	0.39	1.21	32.33	33.185	32.045	647504
1774996500	32.17	1.62	5.30	31.27	32.299999	31.06	666381
1774910100	30.55	1.21	4.12	29.38	30.72	29.16	916292
1774650900	29.34	-1.48	-4.80	30.64	30.87	28.95	731747
1774564500	30.82	-0.62	-1.97	31.04	31.81	30.68	746209
1774478100	31.44	-1.64	-4.96	32.96	33.63	30.67	2011131
1774391700	33.08	0.63	1.94	32.03	33.5	32.03	565774
1774305300	32.45	1.04	3.31	32.25	32.84	31.5101	709079
1774046100	31.41	-1.33	-4.06	32.77	33.415	31.34	462015
1773959700	32.74	0.44	1.36	32.299999	33.0872	31.84	863592
1773873300	32.299999	-0.2	-0.62	32.06	32.78	31.88	997788
1773786900	32.5	0.21	0.65	32.61	33.03	32.1111	444242
1773700500	32.29	-0.24	-0.75	32.79	33.47	32.2	620581
1773441300	32.534999	0.42	1.32	32.5	32.64	31.155	600936
1773354900	32.11	-0.77	-2.34	32.27	33.009999	31.7	928184
1773268500	32.88	-0.52	-1.56	33.25	33.45	32.725	339410
1773182100	33.4	-0.72	-2.11	33.74	34.79	32.53	507169