Collegium Pharmaceutical Inc【354】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	-1.4	-4.32098765432	32.4	32.4	31.2	1	32.1	DE
4	2	6.89655172414	29	32.799999	29	43	29.65723684	DE
12	3	10.7142857143	28	33.799999	26.4	91	29.34506527	DE
26	-9.6	-23.645320197	40.6	41.2	26.4	91	32.39392437	DE
52	3.2	11.5107913669	27.8	42.2	26.4	107	34.4582269	DE
156	-5.6	-15.3005464481	36.6	42.2	22	125	32.39118912	DE
260	-5.6	-15.3005464481	36.6	42.2	22	125	32.39118912	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
1783715100	31.2	-0.6	-1.89	31.2	31.2	31.2	4
1783628700	31.8	0	0.00	31.8	31.8	31.8	0
1783542300	31.8	-0.6	-1.85	31.8	31.8	31.8	1
1783455900	32.4	-0.4	-1.22	32.4	32.4	32.4	1
1783369500	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1783110300	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1783023900	32.799999	0.4	1.23	31.6	32.799999	31.6	2
1782937500	32.4	0.4	1.25	32.4	32.4	32.4	43
1782851100	32	0	0.00	32	32	32	0
1782764700	32	0.2	0.63	32	32	32	3
1782505500	31.8	2.8	9.66	31.8	31.8	31.8	11
1782419100	29	0	0.00	29	29	29	0
1782332700	29	0	0.00	29	29	29	0
1782246300	29	0	0.00	29	29	29	0
1782159900	29	0	0.00	29	29	29	0
1781900700	29	0	0.00	29	29	29	0
1781814300	29	-1.4	-4.61	29	29	29	243
1781727900	30.4	0	0.00	30.4	30.4	30.4	0
1781641500	30.4	0	0.00	30.4	30.4	30.4	0
1781555100	30.4	0	0.00	30.4	30.4	30.4	0
1781295900	30.4	0	0.00	30.4	30.4	30.4	0
1781209500	30.4	1.4	4.83	30.4	30.4	30.4	90
1781123100	29	0	0.00	29	29	29	0
1781036700	29	0	0.00	29	29	29	0
1780950300	29	1.2	4.32	29.2	29.2	29	472
1780691100	27.8	0	0.00	27.8	27.8	27.8	0
1780604700	27.8	1.4	5.30	27.8	27.8	27.8	1
1780518300	26.4	-2.4	-8.33	26.4	26.8	26.4	5
1780431900	28.8	0	0.00	28.8	28.8	28.8	0
1780345500	28.8	0	0.00	28.8	28.8	28.8	0
1780086300	28.8	0	0.00	28.8	28.8	28.8	0
1779999900	28.8	-1.2	-4.00	28.8	28.8	28.8	31
1779913500	30	0	0.00	30	30	30	0
1779827100	30	0	0.00	30	30	30	0
1779740700	30	0	0.00	30	30	30	0
1779481500	30	1.2	4.17	30	30	30	1
1779395100	28.8	0	0.00	28.8	28.8	28.8	0
1779308700	28.8	-2	-6.49	28.8	28.8	28.8	1
1779222300	30.8	0	0.00	30.8	30.8	30.8	0
1779135900	30.8	0	0.00	30.8	30.8	30.8	0
1778876700	30.8	0	0.00	30.8	30.8	30.8	0
1778790300	30.8	0	0.00	30.8	30.8	30.8	0
1778703900	30.8	-3	-8.88	31.6	31.6	30.8	226
1778617500	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1778531100	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1778271900	33.799999	2.8	9.03	33.799999	33.799999	33.799999	1
1778185500	31	0	0.00	31	31	31	0
1778099100	31	1.8	6.16	30.2	31	30.2	142
1778012700	29.2	0	0.00	29.2	29.2	29.2	0
1777926300	29.2	1.2	4.29	29.6	29.8	29.2	250
1777580700	28	0	0.00	28	28	28	0
1777494300	28	0	0.00	28	28	28	0
1777407900	28	0	0.00	28	28	28	250
1777321500	28	0	0.00	27.4	28	27.4	3
1777062300	28	-2.6	-8.50	28	28	28	138
1776975900	30.6	0	0.00	30.6	30.6	30.6	0
1776889500	30.6	0	0.00	30.6	30.6	30.6	0
1776803100	30.6	0	0.00	30.6	30.6	30.6	0
1776716700	30.6	0	0.00	30.6	30.6	30.6	0
1776457500	30.6	0	0.00	30.6	30.6	30.6	0
1776371100	30.6	0	0.00	30.6	30.6	30.6	0
1776284700	30.6	0	0.00	30.6	30.6	30.6	0
1776198300	30.6	1.4	4.79	30.6	30.6	30.6	44
1776060000	29.2	0	0.00	29.2	29.2	29.2	0