Arcus Biosciences Inc【RCUS】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	1.79	8.12159709619	22.04	24.75	21.975	1113346	23.78942028	CS
4	0.18	0.761099365751	23.65	26.15	21.84	1090720	23.95709989	CS
12	2.88	13.7470167064	20.95	28.72	20	1121843	24.0832805	CS
26	1.52	6.81308830121	22.31	28.72	18.515	1219324	22.83723736	CS
52	15.11	173.279816514	8.72	28.72	7.91	1262288	19.68333117	CS
156	4.37	22.4563206578	19.46	28.72	6.5	974442	17.02799057	CS
260	0.21	0.889077053345	23.62	49.1	6.5	942724	20.75988045	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
1781822400	24.31	0.19	0.79	24.5	24.835	23.797	2306401
1781736000	24.12	0.57	2.42	23.8	24.75	23.6	920196
1781649600	23.55	-0.63	-2.61	23.8	24.45	23.31	695005
1781563200	24.18	0.38	1.60	24.34	24.635	23.79	1218670
1781304000	23.8	0.5	2.15	23.5	24.105	23.27	1447456
1781217600	23.3	1.18	5.33	22.04	23.875	21.975	1285401
1781131200	22.12	-1.52	-6.43	23.34	24.2	21.84	2249932
1781044800	23.64	0.32	1.37	23.59	24.32	22.55	1160535
1780958400	23.32	0.13	0.56	23.6	23.94	23.03	810305
1780699200	23.19	-1.5	-6.08	24.27	24.56	22.56	1035220
1780612800	24.69	0.83	3.48	24.2	25.46	23.85	632654
1780526400	23.86	-0.61	-2.49	24.62	24.83	23.54	956664
1780440000	24.47	-1.2	-4.67	25.375	25.69	23.795	1179681
1780353600	25.67	0.33	1.30	25.33	26.15	24.5	1449936
1780094400	25.34	0.86	3.51	24.45	25.48	24.13	2181688
1780008000	24.48	0.51	2.13	23.78	24.63	23.48	715919
1779921600	23.97	-0.16	-0.66	23.72	24.6899	23.48	754629
1779835200	24.13	0.7	2.99	23.41	24.86	23.07	1110084
1779489600	23.43	-0.44	-1.84	23.84	24.34	23.42	516545
1779403200	23.87	0.13	0.55	23.65	24.17	23.21	402755
1779316800	23.74	0.99	4.35	23.02	24.09	23.02	797507
1779230400	22.75	-0.65	-2.78	23.235	23.36	22.61	754560
1779144000	23.4	-0.38	-1.60	24.02	24.41	23.2	1126863
1778884800	23.78	-1.17	-4.69	24.34	24.74	23.67	968135
1778798400	24.95	-0.05	-0.20	25.51	25.51	24.22	695225
1778712000	25	0.1	0.40	24.73	25.3	24.52	637686
1778625600	24.9	0.04	0.16	24.68	25.0799	24.16	691076
1778539200	24.86	-0.5	-1.97	25.3	25.81	24.83	637947
1778280000	25.36	0.58	2.34	24.68	25.695	24.33	967756
1778193600	24.78	-1.22	-4.69	25.7	25.92	24.55	892610
1778107200	26	-0.06	-0.23	25.02	26.28	24.2001	1825447
1778020800	26.06	0.01	0.04	26.39	26.7	25.245	1150868
1777934400	26.05	0.37	1.44	25.55	26.4	25.45	1223784
1777675200	25.68	0.18	0.71	25.65	25.995	25	986425
1777588800	25.5	1.37	5.68	24.46	25.69	24.05	1162429
1777502400	24.13	-0.67	-2.70	24.21	24.64	23.91	1121029
1777416000	24.8	-0.15	-0.60	24.88	25.47	24.1203	1478487
1777329600	24.95	-0.55	-2.16	25.42	26.2	24.88	1140767
1777070400	25.5	0.37	1.47	25.48	25.91	24.58	731260
1776984000	25.13	-1.49	-5.60	26.25	26.43	24.73	1525388
1776897600	26.62	2.1	8.56	25	28.72	24.85	4112799
1776811200	24.52	1.78	7.83	21.64	24.78	20.25	3647982
1776724800	22.74	-1.51	-6.23	24.22	24.22	22.21	2045688
1776465600	24.25	0.66	2.80	24.12	24.34	23.57	695685
1776379200	23.59	-0.11	-0.46	23.6	23.7445	22.96	678464
1776292800	23.7	0.69	3.00	23.06	23.87	22.61	1045628
1776206400	23.01	0.62	2.77	22.52	23.09	22.47	660325
1776120000	22.39	0.05	0.22	22.43	23.13	22.07	755163
1775860800	22.34	-0.94	-4.04	23.41	23.41	22.265	590572
1775774400	23.28	0.63	2.78	22.37	23.39	22.305	564859
1775688000	22.65	0.58	2.63	22.53	22.92	22.17	1059206
1775601600	22.07	-0.17	-0.76	22.15	22.315	21.59	712916
1775515200	22.24	-0.72	-3.14	22.92	23.17	22.15	655042
1775169600	22.96	1.12	5.13	21.95	23.45	21.515	1292245
1775083200	21.84	0.24	1.11	22.07	22.665	21.595	1478297
1774996800	21.6	0.95	4.60	21.24	22.0899	21.24	1430019
1774910400	20.65	0.37	1.82	20.27	20.96	20	718213
1774651200	20.28	-0.93	-4.38	20.81	21.68	20.24	734664
1774564800	21.21	-0.25	-1.16	20.95	22.005	20.95	950356
1774478400	21.46	1.21	5.98	20.63	21.83	20.63	847120
1774392000	20.25	-1.16	-5.42	20.75	20.98	20.15	1454727
1774305600	21.41	-0.23	-1.06	21.75	22.285	21.21	907124