Crinetics Pharmaceuticals Inc【6Z4】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	35.38	94.3466666667	37.5	73.98	37.5	1011	71.53106604	DE
4	43.78	150.446735395	29.1	73.98	29.1	385	61.74412601	DE
12	39.16	116.132858837	33.72	73.98	27.83	253	46.59031583	DE
26	26.88	58.4347826087	46	73.98	27.83	212	42.8134978	DE
52	45.28	164.057971014	27.6	73.98	22.2	349	37.17751264	DE
156	56.78	352.670807453	16.1	73.98	15.1	252	36.41963963	DE
260	56.78	352.670807453	16.1	73.98	15.1	252	36.41963963	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783628700	73	0.48	0.66	72.959999	73	72.3	230
1783542300	72.52	-0.18	-0.25	73.98	73.98	71.739999	210
1783455900	72.7	33.98	87.76	72.02	73.4	71.5	3463
1783369500	38.72	1.92	5.22	37.5	38.72	37.5	140
1783110300	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1783023900	36.799999	3.05	9.04	36.65	36.799999	36.65	152
1782937500	33.75	0.82	2.49	33.189999	34.2	33.189999	39
1782851100	32.93	0.66	2.05	32.93	32.93	32.93	600
1782764700	32.27	1.82	5.98	31.9	32.84	31.9	196
1782505500	30.45	0	0.00	30.45	30.45	30.45	0
1782419100	30.45	0	0.00	30.45	30.45	30.45	0
1782332700	30.45	0	0.00	30.45	30.45	30.45	0
1782246300	30.45	-1.33	-4.19	31.21	31.21	30.45	19
1782159900	31.78	0.5	1.60	31.72	31.78	31.72	60
1781900700	31.28	0	0.00	31.28	31.28	31.28	0
1781814300	31.28	0	0.00	31.28	31.28	31.28	0
1781727900	31.28	1.7	5.75	31.28	31.28	31.28	48
1781641500	29.58	-0.85	-2.79	29.9	29.9	29.58	3
1781555100	30.43	1.33	4.57	30.43	30.43	30.43	2
1781295900	29.1	-0.08	-0.27	29.1	29.1	29.1	233
1781209500	29.18	-0.55	-1.85	29.91	29.91	29.18	51
1781123100	29.73	0.71	2.45	29.73	29.73	29.73	1
1781036700	29.02	0.08	0.28	29	29.02	29	1180
1780950300	28.94	-0.04	-0.14	28.94	28.94	28.94	3
1780691100	28.98	0	0.00	28.98	28.98	28.98	0
1780604700	28.98	0	0.00	28.98	28.98	28.98	0
1780518300	28.98	1.15	4.13	28.98	28.98	28.98	110
1780431900	27.83	-2.65	-8.69	28.6	28.6	27.83	79
1780345500	30.48	0	0.00	30.48	30.48	30.48	0
1780086300	30.48	-1.03	-3.27	30.48	30.48	30.48	85
1779999900	31.51	0.28	0.90	31.51	31.51	31.51	6
1779913500	31.23	-0.02	-0.06	31.23	31.23	31.23	365
1779827100	31.25	-1.1	-3.40	31.4	31.4	31.25	46
1779740700	32.35	0.86	2.73	32.34	32.35	32.34	7
1779481500	31.49	1.29	4.27	31.78	31.78	31.45	470
1779395100	30.2	0	0.00	30.2	30.2	30.2	0
1779308700	30.2	0	0.00	30.2	30.2	30.2	0
1779222300	30.2	0.61	2.06	30.37	30.37	30.2	118
1779135900	29.59	-2.67	-8.28	31	31	29.59	390
1778876700	32.259999	-0.31	-0.95	33.29	33.29	32.259999	11
1778790300	32.57	1.11	3.53	32.57	32.57	32.57	2
1778703900	31.46	-0.03	-0.10	31	31.46	31	25
1778617500	31.49	0.41	1.32	31.58	31.58	31.49	200
1778531100	31.08	-3.81	-10.92	31.08	31.08	31.08	17
1778271900	34.89	0	0.00	34.89	34.89	34.89	0
1778185500	34.89	-1.3	-3.59	35.01	36.13	34.89	35
1778099100	36.19	1.37	3.93	35.61	36.19	35.56	174
1778012700	34.82	-0.18	-0.51	34.82	34.82	34.82	1
1777926300	35	1.87	5.64	35	35	35	70
1777580700	33.13	0	0.00	33.13	33.13	33.13	0
1777494300	33.13	0	0.00	33.13	33.13	33.13	0
1777407900	33.13	0	0.00	33.13	33.13	33.13	0
1777321500	33.13	0	0.00	33.13	33.13	33.13	0
1777062300	33.13	-0.71	-2.10	33.4	33.4	32.9	755
1776975900	33.84	0.55	1.65	33.729999	33.84	33.729999	76
1776889500	33.29	0.37	1.12	33.1	33.29	33.1	115
1776803100	32.92	-1.81	-5.21	33.5	33.5	32.92	265
1776716700	34.729999	1.01	3.00	35	35.63	34.18	826
1776457500	33.72	0.46	1.38	33.72	33.72	33.72	11
1776371100	33.259999	-0.18	-0.54	34.24	34.24	33.259999	10
1776284700	33.439999	0.11	0.33	34.21	34.21	33.439999	276
1776198300	33.33	0.04	0.12	33.33	33.33	33.33	74
1776111900	33.29	-0.08	-0.24	33.299999	33.299999	33.29	70
1775852700	33.369999	-0.96	-2.80	33.369999	33.369999	33.369999	1