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	3.48	8.34932821497	41.68	46.62	41.605	1004004	45.29394459	CS
4	9.71	27.3906911142	35.45	46.62	35.38	745289	41.00334373	CS
12	11.39	33.7281610897	33.77	46.62	31.86	648766	37.00306986	CS
26	8.76	24.0659340659	36.4	46.62	28.95	609319	36.01689294	CS
52	3.45	8.27139774634	41.71	46.62	28.95	630215	35.92005742	CS
156	7.77	20.7809574753	37.39	63	28.95	489508	40.56836949	CS
260	-7.65	-14.4858928233	52.81	63	17.3	462186	37.96616155	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
1782945300	45.15	0.66	1.48	44.65	45.815	44.33	613561
1782858900	44.49	-0.58	-1.29	45.32	45.45	43.53	743305
1782772500	45.07	-1.16	-2.51	45.64	46.5	44.56	772133
1782513300	46.23	3.33	7.76	42.9	46.62	42.9	2336261
1782426900	42.9	1.21	2.90	41.68	43.53	41.605	554758
1782340500	41.69	1.3	3.22	40.78	42.13	40.55	779711
1782254100	40.39	-0.08	-0.20	40.5	41.02	39.98	430163
1782167700	40.47	0.37	0.92	40.7	41.105	39.285	596074
1781822100	40.1	0.97	2.48	40.04	40.6	38.97	1686327
1781735700	39.13	0.67	1.74	38.46	39.61	38.215	773287
1781649300	38.46	0.17	0.44	38.42	39	38.145	644418
1781562900	38.29	0.83	2.22	37.47	38.59	37.21	476570
1781303700	37.46	-1.11	-2.88	38.57	38.88	37.33	364991
1781217300	38.57	1.19	3.18	37.34	39.05	36.81	505237
1781130900	37.38	0.35	0.95	36.9	38.17	36.65	617768
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	565667
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	836167
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	364337
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