Codexis Inc【4QK】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	-0.1520001	-6.30182835821	2.412	2.412	2.2519999	5	2.39599999	DE
4	0.0419999	1.89359332732	2.218	2.412	2.096	3269	2.15652183	DE
12	0.8909999	65.0839956172	1.369	2.462	1.227	2482	1.97972261	DE
26	0.5939999	35.6542557023	1.666	2.462	0.85	3160	1.51068039	DE
52	0.2619999	13.1131081081	1.998	3.068	0.85	2533	1.7499053	DE
156	0.6589999	41.1617676452	1.601	5.74	0.85	1848	2.31540628	DE
260	0.6589999	41.1617676452	1.601	5.74	0.85	1848	2.31540628	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
1780950300	2.2559999	0	0.18	2.2559999	2.2559999	2.2559999	166
1780691100	2.2519999	0	0.00	2.2519999	2.2519999	2.2519999	0
1780604700	2.2519999	0	0.00	2.2519999	2.2519999	2.2519999	0
1780518300	2.2519999	0	0.00	2.2519999	2.2519999	2.2519999	0
1780431900	2.2519999	-0.16	-6.63	2.2519999	2.2519999	2.2519999	1
1780345500	2.412	0.01	0.50	2.412	2.412	2.412	9
1780086300	2.4	0.01	0.33	2.3319999	2.4	2.3319999	1076
1779999900	2.392	0.1	4.18	2.392	2.392	2.392	44
1779913500	2.2959999	0.15	6.89	2.2959999	2.2959999	2.2959999	624
1779827100	2.148	-0.04	-1.74	2.148	2.148	2.148	780
1779740700	2.186	0	0.18	2.186	2.186	2.186	600
1779481500	2.182	-0.01	-0.64	2.21	2.22	2.182	15135
1779395100	2.196	0	0.00	2.196	2.196	2.196	0
1779308700	2.196	0.1	4.77	2.196	2.196	2.196	21
1779222300	2.096	0	0.00	2.096	2.096	2.096	0
1779135900	2.096	-0.03	-1.50	2.096	2.096	2.096	1429
1778876700	2.128	-0	-0.09	2.128	2.128	2.128	2
1778790300	2.13	0	0.00	2.13	2.13	2.13	0
1778703900	2.13	0	0.19	2.19	2.224	2.13	5583
1778617500	2.126	-0.05	-2.30	2.218	2.22	2.126	17189
1778531100	2.176	0	0.00	2.176	2.176	2.176	0
1778271900	2.176	-0.15	-6.61	2.176	2.176	2.176	110
1778185500	2.33	0	0.00	2.33	2.33	2.33	0
1778099100	2.33	0	0.00	2.33	2.33	2.33	0
1778012700	2.33	0.03	1.13	2.12	2.33	2.12	2436
1777926300	2.3039999	-0.14	-5.57	2.31	2.31	2.2879999	2830
1777580700	2.44	0.06	2.69	2.428	2.462	2.428	1275
1777494300	2.376	0.12	5.13	2.448	2.448	2.376	961
1777407900	2.2599999	-0.06	-2.67	2.2599999	2.2599999	2.2599999	2250
1777321500	2.322	0.12	5.55	2.2919999	2.322	2.2919999	2500
1777062300	2.2	0.07	3.29	2.2	2.2	2.2	699
1776975900	2.13	0.05	2.21	2.13	2.13	2.13	23
1776889500	2.084	-0.22	-9.39	2.084	2.084	2.084	1500
1776803100	2.2999999	0.05	2.13	2.2599999	2.2999999	2.2599999	6492
1776716700	2.2519999	0.01	0.63	2.2519999	2.2519999	2.2519999	49
1776457500	2.238	0.25	12.52	2.128	2.238	2.128	946
1776371100	1.989	0	0.00	1.989	1.989	1.989	0
1776284700	1.989	0	0.00	1.989	1.989	1.989	400
1776198300	1.989	0	0.00	1.989	1.989	1.989	0
1776111900	1.989	0	0.00	1.989	1.989	1.989	0
1775852700	1.989	-0.06	-2.79	2.02	2.02	1.989	724
1775766300	2.0459999	0.22	12.29	1.89	2.0459999	1.89	3345
1775679900	1.822	0.27	17.02	1.83	1.83	1.822	7427
1775593500	1.557	0	0.00	1.557	1.557	1.557	0
1775161500	1.557	0	0.00	1.557	1.557	1.557	0
1775075100	1.557	0.18	13.24	1.436	1.557	1.391	2516
1774992300	1.375	0	0.00	1.375	1.375	1.375	0
1774905900	1.375	0	0.00	1.375	1.375	1.375	0
1774646700	1.375	-0.07	-4.78	1.418	1.418	1.375	421
1774560300	1.444	0	0.00	1.444	1.444	1.444	0
1774473900	1.444	0	0.00	1.444	1.444	1.444	0
1774387500	1.444	0.16	12.02	1.361	1.444	1.361	462
1774301100	1.2889999	-0.07	-4.87	1.29	1.29	1.2889999	4206
1774041900	1.355	0.04	2.96	1.365	1.365	1.355	436
1773955500	1.316	0	0.15	1.266	1.316	1.266	229
1773869100	1.314	0.09	7.09	1.25	1.314	1.25	579
1773782700	1.227	-0.08	-6.34	1.339	1.339	1.227	5875
1773696300	1.31	-0.06	-4.31	1.369	1.474	1.31	5626
1773437100	1.369	-0.08	-5.72	1.489	1.6399999	1.369	5854
1773350700	1.452	-0.16	-9.65	1.586	1.769	1.35	45814
1773264300	1.607	0.51	47.03	1.099	1.607	1.099	15242
1773177900	1.093	0.07	6.74	1.093	1.093	1.093	1777
1773091500	1.024	0	0.00	1.024	1.024	1.024	0