Zymeworks Inc【ZYME】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	-0.64	-2.6048026048	24.57	25.3	23.7	635089	24.27472232	CS
4	-0.22	-0.910973084886	24.15	26.19	23.5	691974	24.58249904	CS
12	0.4	1.69995750106	23.53	29.75	23.08	630620	25.50706367	CS
26	-2.48	-9.3903824309	26.41	29.75	21.93	697691	24.78371615	CS
52	11.23	88.4251968504	12.7	29.75	11.51	751094	21.40810312	CS
156	15.19	173.798627002	8.74	29.75	6.015	625556	14.9262222	CS
260	17.55	275.078369906	6.38	29.75	6.015	650011	13.85529497	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
1780958100	23.93	-0.11	-0.46	23.92	24.3	23.7	553175
1780698900	24.04	-1.06	-4.22	25.04	25.115	24.02	464848
1780612500	25.1	0.75	3.08	24.64	25.3	24.335	467187
1780526100	24.35	0.24	1.00	24.32	24.45	23.94	802760
1780439700	24.11	-0.43	-1.75	24.57	24.57	24.06	887475
1780353300	24.54	-0.59	-2.35	25.01	25.01	23.93	1910964
1780094100	25.13	-0.35	-1.37	25.32	25.62	24.96	585640
1780007700	25.48	0.69	2.78	24.61	25.54	24.48	389937
1779921300	24.79	-0.61	-2.40	25.4	26.19	24.78	509477
1779834900	25.4	-0.21	-0.82	25.6	26	25.15	1001902
1779489300	25.61	0.5	1.99	25.2	25.68	24.94	477967
1779402900	25.11	0.27	1.09	24.42	25.36	24.37	618638
1779316500	24.84	0.44	1.80	24.4	25.2	24.265	542880
1779230100	24.4	-0.03	-0.12	24.19	24.55	23.87	615338
1779143700	24.43	0.5	2.09	23.93	24.7	23.88	750248
1778884500	23.93	-0.03	-0.13	24.5	25.34	23.6346	640809
1778798100	23.96	-0.61	-2.48	24.75	24.75	23.5	557499
1778711700	24.57	0.67	2.80	23.88	24.94	23.75	646795
1778625300	23.9	-0.13	-0.54	24.15	24.58	23.66	723970
1778538900	24.03	0.14	0.59	23.76	24.99	23.72	1185253
1778279700	23.89	-2.71	-10.19	26.21	26.21	23.39	1454551
1778193300	26.6	-1.01	-3.66	27.67	27.96	26.2501	707904
1778106900	27.61	0.93	3.49	26.97	27.64	26.6	427496
1778020500	26.68	-0.1	-0.37	27.02	27.33	26.12	412713
1777934100	26.78	0.17	0.64	26.53	26.95	26.32	352477
1777674900	26.61	-0.93	-3.38	27.54	27.54	26.61	370141
1777588500	27.54	-0.29	-1.04	27.975	28.185	27.18	482687
1777502100	27.83	-0.11	-0.39	27.22	27.95	26.77	824423
1777415700	27.94	-0.62	-2.17	28.61	28.885	27.92	421300
1777329300	28.56	0.46	1.64	27.93	29.75	27.93	950244
1777070100	28.1	0.67	2.44	27.51	28.3	26.93	570603
1776983700	27.43	-1.1	-3.86	28.51	28.88	27.3442	552233
1776897300	28.53	0.26	0.92	28.4	28.8099	27.95	715660
1776810900	28.27	0.42	1.51	27.87	28.47	27.095	490747
1776724500	27.85	0.05	0.18	27.76	27.89	27.43	309714
1776465300	27.8	0.6	2.21	27.84	27.9725	27.325	487253
1776378900	27.2	-0.53	-1.91	27.8	27.8	27.08	335981
1776292500	27.73	0.75	2.78	27.11	27.92	26.91	778561
1776206100	26.98	0.81	3.10	26.31	27.3	26.31	743588
1776119700	26.17	-0.15	-0.57	26.39	26.8	25.83	512746
1775860500	26.32	-1.03	-3.77	27.29	27.29	25.85	526800
1775774100	27.35	0.64	2.40	26.27	27.44	26.26	394170
1775687700	26.71	0.71	2.73	26.48	26.88	25.9	1035700
1775601300	26	0.16	0.62	25.84	26.005	25.22	455059
1775514900	25.84	0.04	0.16	25.91	26.475	25.71	383597
1775169300	25.8	-0.14	-0.54	25.56	26.72	25.5	701768
1775082900	25.94	0.9	3.59	25.01	26.12	25	1136473
1774996500	25.04	0.83	3.43	24.58	25.43	24.53	308240
1774910100	24.21	0.03	0.12	24.09	24.75	23.59	596724
1774650900	24.18	-0.51	-2.07	24.41	24.85	23.88	427323
1774564500	24.69	0.46	1.90	24	24.99	23.97	388144
1774478100	24.23	0.63	2.67	23.74	24.82	23.74	519061
1774391700	23.6	-0.42	-1.75	24.07	24.11	23.28	481983
1774305300	24.02	0.7	3.00	24.14	24.19	23.7	531461
1774046100	23.32	-0.58	-2.41	23.8	24.16	23.32	309190
1773959700	23.895	0.45	1.90	23.12	23.98	23.12	568575
1773873300	23.45	-0.59	-2.45	23.35	23.93	23.35	697287
1773786900	24.04	0.42	1.78	23.53	24.34	23.48	549943
1773700500	23.62	0.74	3.23	22.99	23.99	22.99	878265
1773441300	22.88	-0.35	-1.51	23.42	23.82	22.43	784762
1773354900	23.23	-1.91	-7.60	24.76	24.76	23.115	655171
1773268500	25.14	-0.32	-1.26	25.09	26.05	24.84	762059
1773182100	25.46	1.21	4.99	24.98	28	24.7	1697952
1773095700	24.25	0.17	0.71	23.875	24.91	23.875	951721