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	2.6	9.84848484848	26.4	27.8	26.4	3	26.63333333	DE
4	-4.799999	-14.2011808935	33.799999	33.799999	26.4	38	30.47368421	DE
12	-2.2	-7.05128205128	31.2	33.799999	26.4	65	29.38203883	DE
26	-12.6	-30.2884615385	41.6	42.2	26.4	121	36.756663	DE
52	2.4	9.02255639098	26.6	42.2	25.2	108	34.02112334	DE
156	-7.6	-20.7650273224	36.6	42.2	22	126	32.51944189	DE
260	-7.6	-20.7650273224	36.6	42.2	22	126	32.51944189	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
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
1776111900	29.2	0	0.00	29.2	29.2	29.2	0
1775852700	29.2	0	0.00	29.2	29.2	29.2	0
1775766300	29.2	1	3.55	29.2	29.2	29.2	12
1775679900	28.2	0	0.00	28.2	28.2	28.2	0
1775593500	28.2	-0.2	-0.70	28.2	28.2	28.2	19
1775161500	28.4	0	0.00	28.4	28.4	28.4	0
1775075100	28.4	0	0.00	28.4	28.4	28.4	0
1774988700	28.4	-1.8	-5.96	28.4	28.4	28.4	19
1774905900	30.2	0	0.00	30.2	30.2	30.2	0
1774646700	30.2	0	0.00	30.2	30.2	30.2	0
1774560300	30.2	0	0.00	30.2	30.2	30.2	0
1774473900	30.2	0	0.00	30.2	30.2	30.2	0
1774387500	30.2	0.4	1.34	30.2	30.2	30.2	38
1774301100	29.8	-1.4	-4.49	31.2	31.2	29.8	54
1774041900	31.2	0	0.00	31.2	31.2	31.2	0
1773955500	31.2	0	0.00	31.2	31.2	31.2	0
1773869100	31.2	0	0.00	31.2	31.2	31.2	0
1773782700	31.2	-1	-3.11	31.2	31.2	31.2	1
1773696300	32.2	0	0.00	32.2	32.2	32.2	0
1773437100	32.2	0	0.00	32.2	32.2	32.2	0
1773350700	32.2	0	0.00	32.2	32.2	32.2	0
1773264300	32.2	0	0.00	32.2	32.2	32.2	0
1773177900	32.2	0	0.00	32.2	32.2	32.2	0
1773091500	32.2	-0.2	-0.62	32.2	32.2	32.2	200
1772832300	32.4	0.4	1.25	32.4	32.4	32.4	113