Verastem Inc【2VSA】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	0.208	6.51833281103	3.191	3.492	3.112	6871	3.30656104	DE
4	-0.6449999	-15.9495528177	4.0439999	4.0999999	3.073	16187	3.51433984	DE
12	-1.381	-28.8912133891	4.78	5.676	3.073	6578	3.63328009	DE
26	-5.101	-60.0117647059	8.5	8.5	3.073	4654	4.37444926	DE
52	-1.7009999	-33.3529398697	5.0999999	9.4499999	3.073	3952	5.30434327	DE
156	-5.651	-62.4419889503	9.05	18.399999	2	3118	5.04900652	DE
260	-5.651	-62.4419889503	9.05	18.399999	2	3118	5.04900652	DE

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
1781123100	3.313	0.07	2.25	3.263	3.386	3.232	3674
1781036700	3.24	0.06	1.73	3.283	3.353	3.112	14393
1780950300	3.185	-0.07	-2.00	3.25	3.25	3.185	750
1780691100	3.25	-0.15	-4.36	3.375	3.375	3.25	2670
1780604700	3.398	0.27	8.56	3.191	3.492	3.191	12867
1780518300	3.13	-0.17	-5.18	3.261	3.38	3.073	38700
1780431900	3.301	-0.36	-9.91	3.662	3.786	3.3	35002
1780345500	3.664	-0.06	-1.56	3.842	4.0999999	3.528	46562
1780086300	3.722	-0.04	-1.06	3.862	3.9	3.62	39968
1779999900	3.762	0.07	1.92	3.786	3.94	3.65	32683
1779913500	3.691	0.03	0.85	3.825	3.826	3.601	26985
1779827100	3.66	-0.03	-0.68	3.66	3.66	3.66	328
1779740700	3.685	0	0.00	3.685	3.685	3.685	0
1779481500	3.685	0	0.00	3.685	3.685	3.685	0
1779395100	3.685	0	0.00	3.685	3.685	3.685	0
1779308700	3.685	-0.02	-0.43	3.66	3.685	3.66	259
1779222300	3.701	0	0.00	3.701	3.701	3.701	0
1779135900	3.701	-0.06	-1.49	3.822	3.822	3.701	650
1778876700	3.757	-0.29	-7.10	3.951	3.951	3.757	2500
1778790300	4.0439999	0.14	3.51	4.0439999	4.0439999	4.0439999	1000
1778703900	3.907	-0.21	-5.17	3.908	3.908	3.907	1050
1778617500	4.12	0	0.00	4.12	4.12	4.12	0
1778531100	4.12	0.05	1.25	4.276	4.313	4.12	2550
1778271900	4.069	-0.86	-17.45	4.306	4.4	4.069	8272
1778185500	4.929	-0.17	-3.35	4.985	4.985	4.929	550
1778099100	5.0999999	0.09	1.76	5.0999999	5.0999999	5.0999999	3631
1778012700	5.0119999	-0.08	-1.61	5.0119999	5.0119999	5.0119999	45
1777926300	5.094	0.36	7.56	5.08	5.094	5.08	638
1777580700	4.736	0.15	3.34	4.72	4.736	4.698	1033
1777494300	4.583	-0.07	-1.57	4.583	4.583	4.583	100
1777407900	4.6559999	-0.24	-4.84	4.869	4.869	4.6559999	597
1777321500	4.893	-0.2	-3.95	4.947	5.118	4.893	1708
1777062300	5.094	-0.1	-1.89	5.172	5.172	5.094	1680
1776975900	5.192	-0.07	-1.29	5.192	5.192	5.192	327
1776889500	5.26	0	0.00	5.26	5.26	5.26	0
1776803100	5.26	-0.25	-4.54	5.53	5.53	5.26	1073
1776716700	5.51	-0.07	-1.29	5.676	5.676	5.51	100
1776457500	5.582	0.29	5.52	5.582	5.582	5.582	119
1776371100	5.29	0	0.00	5.29	5.29	5.29	0
1776284700	5.29	0.35	7.02	5.372	5.54	5.29	3884
1776198300	4.9429999	0	0.00	4.9429999	4.9429999	4.9429999	0
1776111900	4.9429999	0.15	3.11	4.678	4.9429999	4.678	250
1775852700	4.7939999	0	0.00	4.7939999	4.7939999	4.7939999	0
1775766300	4.7939999	0	0.00	4.7939999	4.7939999	4.7939999	0
1775679900	4.7939999	-0.21	-4.12	4.7939999	4.7939999	4.7939999	15
1775593500	5	0	0.00	5	5	5	0
1775161500	5	0.4	8.70	5	5	5	350
1775075100	4.5999999	-0.04	-0.86	4.5999999	4.5999999	4.5999999	100
1774988700	4.6399999	0.2	4.50	4.6399999	4.6399999	4.6399999	100
1774902300	4.44	0.08	1.83	4.44	4.44	4.44	100
1774646700	4.36	-0.06	-1.36	4.36	4.36	4.36	150
1774560300	4.42	0	0.00	4.42	4.42	4.42	0
1774473900	4.42	0.1	2.31	4.42	4.42	4.42	680
1774387500	4.32	-0.46	-9.62	4.42	4.42	4.32	400
1774301100	4.78	0.02	0.42	4.78	4.78	4.78	540
1774041900	4.76	0	0.00	4.76	4.76	4.76	0
1773955500	4.76	-0.34	-6.67	4.78	4.78	4.76	391
1773869100	5.0999999	0	0.00	5.0999999	5.0999999	5.0999999	0
1773782700	5.0999999	0.1	2.00	5.0999999	5.0999999	5.0999999	488
1773696300	5	-0.15	-2.91	4.98	5	4.98	250
1773437100	5.15	-0.2	-3.74	5.2	5.2	5.15	455
1773350700	5.3499999	-0.1	-1.83	5.3499999	5.3499999	5.3499999	100
1773264300	5.45	-0.05	-0.91	5.4	5.45	5.4	250