Biogen Inc【IDP】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	3.97999	2.41211515152	165	171.4	159.76	216	166.29477294	DE
4	8	4.96956174491	160.97999	189.86	159.76	455	166.43822018	DE
12	7.42999	4.59918910554	161.55	189.86	147.04	477	160.77698183	DE
26	13.57999	8.73873230373	155.4	189.86	135.85	719	155.74058569	DE
52	54.92999	48.1630775975	114.05	189.86	103.55	1039	135.64759417	DE
156	-111.82001	-39.8219408832	280.8	309.8	98.78	757	155.33829666	DE
260	-55.87001	-24.847680676	224.85	351.7	98.78	936	209.46995485	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	168.96	6.34	3.90	161.84	168.96	159.76	419
1780431900	162.62	-2.28	-1.38	165.72	165.72	160	462
1780345500	164.9	-3.42	-2.03	167.9	169.3	164.9	116
1780086300	168.32	-2	-1.17	169.54	169.54	167.82	95
1779999900	170.32	-0.14	-0.08	170.1	171.4	170.1	171
1779913500	170.46	2.46	1.46	165	171.04	164.62	235
1779827100	168	0.56	0.33	165.5	168.04	165.38	95
1779740700	167.44	0.8	0.48	166.84	167.47998	165.69999	278
1779481500	166.63999	3.76	2.31	161.62	166.76	160.22	417
1779395100	162.88	0.94	0.58	162.26	163.44	161.08	48
1779308700	161.94	-2.82	-1.71	163.62	166.62	161	404
1779222300	164.76	-0.52	-0.31	165.19999	165.19999	164	23
1779135900	165.28	-0.48	-0.29	164.66	165.28	164.58	520
1778876700	165.76	0.26	0.16	163.88	166	162.4	768
1778790300	165.5	-9.52	-5.44	174.98	189.86	164.19999	2808
1778703900	175.02	3.96	2.31	170	175.02	169.38	329
1778617500	171.06	2.98	1.77	168.72	172	165.12	807
1778531100	168.08	3.78	2.30	163.74	168.86	162.5	819
1778271900	164.3	0.94	0.58	161.84	165	161.26	277
1778185500	163.36	1.88	1.16	163.18	163.36	160.54	146
1778099100	161.47998	-0.12	-0.07	160.97998	162.47998	159.76	288
1778012700	161.6	1.9	1.19	159.69999	161.6	159.69999	442
1777926300	159.69999	-1.04	-0.65	159.78	160.63999	159.1	212
1777580700	160.74	-5.74	-3.45	167.41999	167.41999	160.32	481
1777494300	166.47998	10.78	6.92	156.38	166.47998	151.54	334
1777407900	155.69999	1.96	1.27	153.52	156	153.22	1063
1777321500	153.74	-2.88	-1.84	156.19999	157.96	153.68	161
1777062300	156.62	-5.48	-3.38	160.54	161.19999	156.62	52
1776975900	162.1	-0.6	-0.37	162.91999	163.62	161.47998	355
1776889500	162.69999	4.1	2.59	161.02	163	159.96	1010
1776803100	158.6	3	1.93	155.32	158.6	154.1	67
1776716700	155.6	6.18	4.14	149.63999	157.22	149.58	1032
1776457500	149.41999	0.72	0.48	148.62	150.4	148.6	331
1776371100	148.69999	-2.7	-1.78	152.36	152.63999	148.69999	331
1776284700	151.4	-0.58	-0.38	151.08	153.26	151.08	372
1776198300	151.97998	3.18	2.14	150.34	153.18	150.34	311
1776111900	148.8	1.76	1.20	148.66	148.8	147.76	70
1775852700	147.04	-2.96	-1.97	150.76	152.12	147.04	470
1775766300	150	-4.28	-2.77	152.76	152.9	150	68
1775679900	154.28	4.56	3.05	151.96	154.28	151.16	131
1775593500	149.72	-3.78	-2.46	150.19999	150.19999	147.6	803
1775161500	153.5	-3.6	-2.29	158.69999	158.69999	153.19999	371
1775075100	157.1	-0.95	-0.60	158.3	159.75	156.35	320
1774988700	158.05	-5.7	-3.48	163.15	164.1	149.15	1058
1774902300	163.75	4.2	2.63	159.15	165.75	158.3	744
1774646700	159.55	-6.3	-3.80	166.6	167.19999	159.55	421
1774560300	165.85	2.8	1.72	162.75	165.94999	162.35	504
1774473900	163.05	4.1	2.58	159.65	163.05	158.65	109
1774387500	158.94999	0.65	0.41	158	158.94999	155	1057
1774301100	158.3	1.85	1.18	155.35	158.5	150	1988
1774041900	156.44999	-2.3	-1.45	155.9	159.8	155.9	372
1773955500	158.75	-0.85	-0.53	158	159.6	156	1033
1773869100	159.6	-1.5	-0.93	160.85	162.44999	159.6	235
1773782700	161.1	2.4	1.51	158.65	161.25	157.69999	334
1773696300	158.69999	-2.65	-1.64	158.75	160.3	158.4	140
1773437100	161.35	0.25	0.16	160.5	162.4	159.75	180
1773350700	161.1	-3.15	-1.92	163.94999	163.94999	161	840
1773264300	164.25	1.15	0.71	161.55	165.4	161.55	257
1773177900	163.1	3.2	2.00	161.5	163.1	160.44999	170
1773091500	159.9	2.25	1.43	156.94999	160.15	156.25	631
1772832300	157.65	-4.4	-2.72	161.44999	162.9	156.19999	863
1772745900	162.05	0.95	0.59	164.3	164.35	160.75	129
1772659500	161.1	2.2	1.38	157.25	161.1	156.6	204