Capricor Therapeutics Inc【4LN2】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	-4.02	-15.8517350158	25.36	27.27	21.34	5271	24.46518167	DE
4	-4.32	-16.8355416991	25.66	27.27	20.75	2261	24.13540541	DE
12	-5.83	-21.4574898785	27.17	32.5	20.75	2415	26.47102444	DE
26	-4.36	-16.9649805447	25.7	32.5	17.739999	2910	24.94961999	DE
52	11.6400001	120.000002268	9.6999999	34.4	3.755	6266	13.66407471	DE
156	15.35	256.260434057	5.99	34.4	2.5299999	4701	12.07690077	DE
260	15.35	256.260434057	5.99	34.4	2.5299999	4701	12.07690077	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
1782505500	22.78	-3.88	-14.55	23.69	23.69	22.78	11056
1782419100	26.66	0.44	1.68	26.78	27.27	26.66	5105
1782332700	26.22	0.32	1.24	26.21	26.86	26.06	1144
1782246300	25.9	0	0.00	25.9	25.9	25.9	0
1782159900	25.9	0.96	3.85	25.36	25.9	25.36	3777
1781900700	24.94	0	0.00	24.94	24.94	24.94	0
1781814300	24.94	0.92	3.83	24.85	24.94	24.7	258
1781727900	24.02	1.69	7.57	22.48	24.55	22.48	2782
1781641500	22.33	-0.9	-3.87	22.61	23.63	22.23	578
1781555100	23.23	1.63	7.55	22.8	23.23	22.8	2315
1781295900	21.6	-1.09	-4.80	21.25	21.6	20.75	550
1781209500	22.69	0.71	3.23	22.69	22.69	22.69	100
1781123100	21.98	0	0.00	21.98	21.98	21.98	0
1781036700	21.98	-2.48	-10.14	21.98	21.98	21.98	300
1780950300	24.46	1.13	4.84	23.19	24.46	23.04	2234
1780691100	23.33	-0.73	-3.03	24.59	24.59	23.33	676
1780604700	24.06	0.99	4.29	23.97	24.06	23.97	600
1780518300	23.07	-0.43	-1.83	23.07	23.07	23.07	130
1780431900	23.5	-0.72	-2.97	23.5	23.5	23.5	2900
1780345500	24.22	-1.95	-7.45	25.66	25.66	24.22	3925
1780086300	26.17	1.32	5.31	26.17	26.17	26.17	100
1779999900	24.85	-0.26	-1.04	25.49	25.49	24.73	445
1779913500	25.11	0	0.00	25.11	25.11	25.11	0
1779827100	25.11	-0.38	-1.49	24.65	25.11	24.65	441
1779740700	25.49	-0.01	-0.04	25.49	25.49	25.49	100
1779481500	25.5	0	0.00	25.5	25.5	25.5	0
1779395100	25.5	1.13	4.64	25.47	25.79	25.47	326
1779308700	24.37	0.85	3.61	23.64	24.37	23.64	505
1779222300	23.52	-0.33	-1.38	23.56	23.56	23.42	703
1779135900	23.85	-1	-4.02	25.44	25.44	23.85	2230
1778876700	24.85	-0.72	-2.82	25.01	25.01	24.84	2900
1778790300	25.57	0.17	0.67	25.57	25.57	25.57	80
1778703900	25.4	-1.39	-5.19	26.45	26.45	25.19	5300
1778617500	26.79	0	0.00	26.79	26.79	26.79	0
1778531100	26.79	0.53	2.02	26.3	27.01	26.24	13217
1778271900	26.26	-2.27	-7.96	26.6	26.6	24.46	13069
1778185500	28.53	-0.41	-1.42	28.73	28.73	26.5	1920
1778099100	28.94	0.72	2.55	27.98	28.94	27.98	1015
1778012700	28.22	0	0.00	28.22	28.22	28.22	0
1777926300	28.22	-0.25	-0.88	27.14	28.22	27.11	686
1777580700	28.47	0.58	2.08	29.06	29.14	28.47	5642
1777494300	27.89	-0.97	-3.36	28.1	28.1	27.89	5100
1777407900	28.86	-1.62	-5.31	28.86	28.86	28.86	1276
1777321500	30.48	1.23	4.21	28.77	30.48	28.77	452
1777062300	29.25	0.8	2.81	29.25	29.25	29.25	5000
1776975900	28.45	-1.46	-4.88	28.45	28.45	28.45	5000
1776889500	29.91	0.39	1.32	29.64	32.5	29.64	2084
1776803100	29.52	-0.87	-2.86	29.97	30	29.14	1857
1776716700	30.39	0.77	2.60	28.72	31.25	28.72	5238
1776457500	29.62	0.62	2.14	29.62	29.62	29.62	20
1776371100	29	-0.75	-2.52	29	29	29	50
1776284700	29.75	0.35	1.19	28.84	29.75	28.73	5124
1776198300	29.4	-0.1	-0.34	29.1	29.4	28.53	185
1776111900	29.5	3.36	12.85	27.04	29.5	26.66	1176
1775852700	26.14	-1.39	-5.05	26.21	26.21	26.14	596
1775766300	27.53	0	0.00	27.53	27.53	27.53	0
1775679900	27.53	0.32	1.18	27.78	27.78	27.53	147
1775593500	27.21	3.06	12.67	27.17	27.21	26.75	355
1775161500	24.15	0	0.00	24.15	24.15	24.15	0
1775075100	24.15	0	0.00	24.15	24.15	24.15	0
1774988700	24.15	0	0.00	24.15	24.15	24.15	0
1774902300	24.15	-2.4	-9.04	24.55	24.75	24.15	1080