Axsome Therapeutics Inc【19X】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	1.51057401813	198.6	209.9	190	149	197.86434316	DE
4	12.35	6.52575957728	189.25	209.9	180.05	143	196.47728861	DE
12	65.90001	48.5630175802	135.69999	209.9	132	270	165.61544906	DE
26	73.65	57.5615474795	127.95	209.9	122.95	325	154.23748501	DE
52	107.56	114.37686091	94.04	209.9	84.5	316	129.77740115	DE
156	126.94	170.024109295	74.66	209.9	52.4	525	95.19329683	DE
260	126.94	170.024109295	74.66	209.9	52.4	525	95.19329683	DE

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
1780691100	208.1	5.9	2.92	199.2	209.9	199.2	99
1780604700	202.2	3.25	1.63	202.8	202.8	202.2	26
1780518300	198.95	8.95	4.71	205	205	190.15	322
1780431900	190	-6.55	-3.33	198.7	198.7	190	62
1780345500	196.55	-2.9	-1.45	200.2	201.3	196.55	175
1780086300	199.45	-2.35	-1.16	198.6	199.45	196.75	161
1779999900	201.8	-0.6	-0.30	200.4	201.8	198.75	226
1779913500	202.4	-1.7	-0.83	200	202.7	199.5	327
1779827100	204.1	-1.9	-0.92	202.6	205.2	202.6	17
1779740700	206	3.1	1.53	205.9	206	203	49
1779481500	202.9	2.8	1.40	204.6	204.6	200.7	71
1779395100	200.1	2.75	1.39	198.25	201.2	197.85	110
1779308700	197.35	1.85	0.95	193.6	201.1	193.6	108
1779222300	195.5	0.95	0.49	196.6	196.6	193.9	40
1779135900	194.55	-0.45	-0.23	193.1	195.4	193.1	109
1778876700	195	-2.05	-1.04	197.35	200.3	195	165
1778790300	197.05	-2.95	-1.48	199.85	203.2	197.05	91
1778703900	200	9.85	5.18	192.6	200	189.45	108
1778617500	190.15	6.55	3.57	182.55	190.95	182.55	485
1778531100	183.6	-2.15	-1.16	188	188	180.05	157
1778271900	185.75	-1.1	-0.59	189.25	189.25	185.75	53
1778185500	186.85	-1.75	-0.93	191.2	191.6	184.2	473
1778099100	188.6	-2.85	-1.49	190.05	193.85	188.15	523
1778012700	191.45	-2	-1.03	190.35	197.6	190.35	230
1777926300	193.45	16.45	9.29	177.45	198	172.8	1539
1777580700	177	20.6	13.17	158.9	177	158	607
1777494300	156.4	-0.8	-0.51	158.9	159.35	156.4	260
1777407900	157.19999	-4.1	-2.54	161.3	161.85	157.19999	482
1777321500	161.3	0.45	0.28	159.8	164.69999	159.8	208
1777062300	160.85	2.25	1.42	157.5	160.85	154.55	270
1776975900	158.6	-0.9	-0.56	159.6	159.6	157.4	263
1776889500	159.5	-2.15	-1.33	157.8	159.5	157.8	22
1776803100	161.65	1.8	1.13	159.35	161.65	159.35	12
1776716700	159.85	-1.15	-0.71	162	162.15	158.4	859
1776457500	161	4.4	2.81	157.6	161	157.6	120
1776371100	156.6	2.1	1.36	155.19999	158.65	155.19999	156
1776284700	154.5	-0.5	-0.32	157.35	157.44999	154.35	61
1776198300	155	4.65	3.09	152.8	156.1	151.55	379
1776111900	150.35	-0.95	-0.63	150.4	150.44999	149.65	56
1775852700	151.3	-2.2	-1.43	151.85	154.15	151.3	381
1775766300	153.5	6.3	4.28	150.6	153.5	150.6	60
1775679900	147.19999	4.15	2.90	146.6	148	146.6	233
1775593500	143.05	-3.2	-2.19	145.94999	147.94999	143.05	383
1775161500	146.25	-2.6	-1.75	148	148.19999	145.75	108
1775075100	148.85	2.45	1.67	147.55	149.69999	145.15	743
1774988700	146.4	5.8	4.13	141.05	147.6	141.05	360
1774902300	140.6	3.65	2.67	136	140.6	135.69999	360
1774646700	136.94999	-4.85	-3.42	141.5	141.5	136.94999	173
1774560300	141.8	2.65	1.90	140.05	141.8	139.5	292
1774473900	139.15	3.9	2.88	137.85	145	137.85	640
1774387500	135.25	1.55	1.16	134.5	135.75	132	510
1774301100	133.69999	-1.15	-0.85	134.3	135.44999	133.65	50
1774041900	134.85	-1.65	-1.21	136.5	136.5	134.75	12
1773955500	136.5	-1.3	-0.94	136.65	136.65	133	674
1773869100	137.8	-2.65	-1.89	139.94999	139.94999	137.8	50
1773782700	140.44999	2.1	1.52	136.94999	140.44999	136.55	311
1773696300	138.35	3.2	2.37	140	140	135.3	590
1773437100	135.15	1.1	0.82	135.69999	136.25	134.5	70
1773350700	134.05	-3.95	-2.86	137.55	137.75	134.05	175
1773264300	138	-5.85	-4.07	143.69999	144.15	138	478
1773177900	143.85	1.85	1.30	141.75	144.4	140.19999	429
1773091500	142	4.15	3.01	138.94999	142	138.85	310