Caris Life Sciences Inc【49J】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	0	13.4	14.9	13.3	4138	14.10217486	DE
4	-0.7	-4.96453900709	14.1	14.9	12.3	6684	13.17346045	DE
12	-2.8	-17.2839506173	16.2	18.3	12.3	4101	13.24888358	DE
26	-11.2	-45.5284552846	24.6	24.8	12.3	2254	13.92484261	DE
52	-9.625	-41.8023887079	23.025	35.2	12.3	1098	15.57295774	DE
156	-9.625	-41.8023887079	23.025	35.2	12.3	1098	15.57295774	DE
260	-9.625	-41.8023887079	23.025	35.2	12.3	1098	15.57295774	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
1780518300	13.6	-0.4	-2.86	13.9	13.9	13.6	567
1780431900	14	-0.2	-1.41	14.1	14.3	14	2736
1780345500	14.2	0	0.00	14.7	14.9	14	4891
1780086300	14.2	0.6	4.41	14.5	14.6	14.2	11408
1779999900	13.6	0.3	2.26	13.6	13.6	13.6	45
1779913500	13.3	-0.4	-2.92	13.4	13.6	13.3	1611
1779827100	13.7	0.1	0.74	13.7	13.8	13.3	1146
1779740700	13.6	0	0.00	13.6	13.6	13.6	90
1779481500	13.6	0.4	3.03	13.6	13.6	13.6	235
1779395100	13.2	-0.2	-1.49	13.7	13.9	13.2	2265
1779308700	13.4	0.5	3.88	13	13.4	13	588
1779222300	12.9	-0.1	-0.77	13	13	12.6	959
1779135900	13	0	0.00	13.2	13.2	12.8	5783
1778876700	13	0.1	0.78	13.2	13.2	13	29897
1778790300	12.9	0.6	4.88	12.9	12.9	12.9	682
1778703900	12.3	-1.9	-13.38	14.1	14.1	12.3	30046
1778617500	14.2	0.6	4.41	13.9	14.2	13.9	243
1778531100	13.6	-0.2	-1.45	13.9	13.9	13.4	24327
1778271900	13.8	-3.5	-20.23	14.1	14.1	13.5	3359
1778185500	17.3	0	0.00	17.3	17.3	17.3	0
1778099100	17.3	0	0.00	17.3	17.3	17.3	0
1778012700	17.3	0	0.00	17.3	17.3	17.3	0
1777926300	17.3	0	0.00	17.3	17.3	17.3	0
1777580700	17.3	0	0.00	17.3	17.3	17.3	0
1777494300	17.3	0	0.00	17.3	17.3	17.3	0
1777407900	17.3	0	0.00	17.3	17.3	17.3	0
1777321500	17.3	-1	-5.46	17.3	17.3	17.3	100
1777062300	18.3	0	0.00	18.3	18.3	18.3	0
1776975900	18.3	0	0.00	18.3	18.3	18.3	0
1776889500	18.3	0	0.00	18.3	18.3	18.3	0
1776803100	18.3	0.4	2.23	18.3	18.3	18.3	27
1776716700	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1776457500	17.899999	0.2	1.13	17.899999	17.899999	17.899999	411
1776371100	17.7	0.4	2.31	17.6	17.7	17.6	11
1776284700	17.3	1.5	9.49	17.3	17.3	17.3	530
1776198300	15.8	0	0.00	15.8	15.8	15.8	0
1776111900	15.8	-0.8	-4.82	15.2	15.8	15.2	408
1775852700	16.6	0	0.00	16.6	16.6	16.6	0
1775766300	16.6	0	0.00	16.6	16.6	16.6	0
1775679900	16.6	1.7	11.41	16.6	16.6	16.6	277
1775593500	14.9	0	0.00	14.9	14.9	14.9	0
1775161500	14.9	0	0.00	14.9	14.9	14.9	0
1775075100	14.9	0	0.00	14.9	14.9	14.9	0
1774988700	14.9	0.7	4.93	14.6	14.9	14.6	62
1774905900	14.2	0	0.00	14.2	14.2	14.2	0
1774646700	14.2	-2.3	-13.94	14.7	14.7	14.2	180
1774560300	16.5	0	0.00	16.5	16.5	16.5	0
1774473900	16.5	0	0.00	16.5	16.5	16.5	0
1774387500	16.5	0	0.00	16.5	16.5	16.5	0
1774301100	16.5	0.4	2.48	16.5	16.5	16.5	318
1774041900	16.1	0	0.00	16.1	16.1	16.1	0
1773955500	16.1	-0.1	-0.62	16.1	16.1	16.1	83
1773869100	16.2	-0.2	-1.22	16.2	16.2	16.2	309
1773782700	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1773696300	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1773437100	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1773350700	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1773264300	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1773177900	16.399999	-0.4	-2.38	16.3	16.5	16.3	140
1773091500	16.8	0	0.00	16.8	16.8	16.8	0
1772832300	16.8	0	0.00	16.8	16.8	16.8	0
1772745900	16.8	0	0.00	16.8	16.8	16.8	0
1772659500	16.8	0	0.00	16.8	16.8	16.8	10