AnaptysBio Inc【AN6】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	2.2	4.5342126958	48.52	50.88	48.52	195	49.12512821	DE
4	-0.36	-0.704776820673	51.08	52.34	42.99	79	47.04278613	DE
12	1.12	2.25806451613	49.6	62.1	37.42	188	51.61439939	DE
26	8.32	19.6226415094	42.4	62.1	36.4	163	48.579772	DE
52	30.12	146.213592233	20.6	62.1	16.7	256	33.62795642	DE
156	32.62	180.220994475	18.1	62.1	11.8	254	27.0437928	DE
260	32.62	180.220994475	18.1	62.1	11.8	254	27.0437928	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
1781900700	50.88	0	0.00	50.88	50.88	50.88	0
1781814300	50.88	0	0.00	50.88	50.88	50.88	0
1781727900	50.88	0	0.00	50.88	50.88	50.88	0
1781641500	50.88	2.36	4.86	50.88	50.88	50.88	100
1781555100	48.52	1.86	3.99	48.52	48.52	48.52	290
1781295900	46.66	0	0.00	46.66	46.66	46.66	0
1781209500	46.66	2.68	6.09	46.08	47.9	46.01	125
1781123100	43.98	0	0.00	43.98	43.98	43.98	0
1781036700	43.98	-0.74	-1.65	43.98	43.98	43.98	25
1780950300	44.72	0.09	0.20	43	44.72	42.99	25
1780691100	44.63	0	0.00	44.63	44.63	44.63	0
1780604700	44.63	1.55	3.60	44.63	44.63	44.63	151
1780518300	43.08	-2.42	-5.32	43.08	43.08	43.08	100
1780431900	45.5	0	0.00	45.5	45.5	45.5	0
1780345500	45.5	-3.95	-7.99	45.5	45.5	45.5	1
1780086300	49.45	0	0.00	49.45	49.45	49.45	0
1779999900	49.45	0	0.00	49.45	49.45	49.45	0
1779913500	49.45	-2.77	-5.30	50.32	50.32	49.45	42
1779827100	52.22	-0.12	-0.23	50.98	52.22	50.94	3
1779740700	52.34	1.24	2.43	51.08	52.34	51.08	3
1779481500	51.1	0.1	0.20	51.1	51.1	51.1	10
1779395100	51	0.8	1.59	51	51	51	25
1779308700	50.2	0	0.00	50.2	50.2	50.2	0
1779222300	50.2	0	0.00	50.2	50.2	50.2	0
1779135900	50.2	-3.7	-6.86	54.6	54.6	50.2	438
1778876700	53.9	1.62	3.10	53.9	53.9	53.9	9
1778790300	52.28	-4.8	-8.41	52	54.2	52	152
1778703900	57.08	0	0.00	57.08	57.08	57.08	0
1778617500	57.08	-1.78	-3.02	57.08	57.08	57.08	2
1778531100	58.86	1.18	2.05	58.12	60.38	58.12	95
1778271900	57.68	-0.38	-0.65	56.5	57.68	56.5	11
1778185500	58.06	0.34	0.59	56.64	58.06	56.64	2
1778099100	57.72	-0.74	-1.27	62.1	62.1	57.72	172
1778012700	58.46	-1.36	-2.27	59.66	59.66	58.46	77
1777926300	59.82	6.18	11.52	56.26	59.82	56.14	315
1777580700	53.64	0	0.00	53.64	53.64	53.64	0
1777494300	53.64	-1.94	-3.49	53.64	53.64	53.64	12
1777407900	55.58	-0.98	-1.73	56.7	57.36	55.58	16
1777321500	56.56	6.66	13.35	50.76	58.84	49.54	248
1777062300	49.9	5.71	12.92	43.22	49.9	43.22	31
1776975900	44.19	-2.17	-4.68	46.06	46.12	44.19	156
1776889500	46.36	1.25	2.77	43.3	46.36	43.3	705
1776803100	45.11	3.25	7.76	43.88	45.68	42.81	365
1776716700	41.86	-14.98	-26.35	37.42	43.97	37.42	136
1776457500	56.84	-0.92	-1.59	55.74	57	55	805
1776371100	57.76	0.02	0.03	57.76	57.76	57.76	5
1776284700	57.74	-1.36	-2.30	59.02	60.48	57.74	65
1776198300	59.1	-0.26	-0.44	57.66	59.1	57.66	2
1776111900	59.36	3.36	6.00	61.5	61.86	59	1141
1775852700	56	0	0.00	56	56	56	0
1775766300	56	0.24	0.43	56	56	56	5
1775679900	55.76	0.96	1.75	53.9	55.9	53.9	25
1775593500	54.8	6.2	12.76	54.8	54.8	54.8	10
1775161500	48.6	0	0.00	48.6	48.6	48.6	0
1775075100	48.6	-1.4	-2.80	48.6	48.6	48.6	29
1774988700	50	2.2	4.60	50	50	50	347
1774902300	47.8	-8.7	-15.40	49.6	49.6	47.8	1616
1774646700	56.5	0	0.00	56.5	56.5	56.5	0
1774560300	56.5	-0.5	-0.88	56.5	56.5	56.5	89
1774473900	57	1	1.79	54.5	57	54.5	17
1774387500	56	1	1.82	54	56	54	2
1774301100	55	1	1.85	54	56.5	54	1138