Ionis Pharmaceuticals Inc【ISI】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	2.04	3.13942751616	64.98	67.8	64.14	46	65.72436681	DE
4	0.74	1.11647555824	66.28	67.8	62.96	69	64.99486808	DE
12	3.5	5.51007556675	63.52	69.08	61.04	79	64.62229733	DE
26	-0.46	-0.681683461766	67.48	73.86	59.02	174	65.39427933	DE
52	33.01	97.059688327	34.01	73.86	32.5	328	56.70077738	DE
156	29.68	79.4858061061	37.34	73.86	22.15	257	47.25063262	DE
260	29.68	79.4858061061	37.34	73.86	22.15	257	47.25063262	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
1782332700	67.8	0.58	0.86	67.8	67.8	67.8	24
1782246300	67.22	1.54	2.34	66.42	67.22	65.84	43
1782159900	65.68	0.5	0.77	64.239999	65.78	64.239999	75
1781900700	65.18	1.04	1.62	64.239999	65.18	64.239999	26
1781814300	64.14	-0.38	-0.59	64.98	65.94	64.14	61
1781727900	64.519999	1.56	2.48	64.2	64.519999	64.2	10
1781641500	62.96	-0.36	-0.57	64.36	64.36	62.96	24
1781555100	63.32	0.1	0.16	64.22	64.22	63.32	81
1781295900	63.22	0	0.00	63.22	63.22	63.22	0
1781209500	63.22	-0.3	-0.47	63.6	63.6	63.22	33
1781123100	63.52	-1.24	-1.91	63.52	63.52	63.52	8
1781036700	64.76	0	0.00	64.76	64.76	64.76	0
1780950300	64.76	0.66	1.03	64.76	64.76	64.76	2
1780691100	64.099999	-0.1	-0.16	64.2	65.34	64.099999	268
1780604700	64.2	1.2	1.90	64.239999	64.239999	64.2	31
1780518300	63	0	0.00	63	63	63	0
1780431900	63	-2.58	-3.93	63	63	63	20
1780345500	65.58	-1.32	-1.97	66.239999	66.239999	65.58	167
1780086300	66.9	1.02	1.55	66.9	66.9	66.9	30
1779999900	65.879999	-0.02	-0.03	66.28	66.519999	65.16	274
1779913500	65.9	0.9	1.38	66.36	66.36	65.9	137
1779827100	65	-0.92	-1.40	65.44	65.44	65	203
1779740700	65.92	3.16	5.04	65.92	65.92	65.92	6
1779481500	62.76	0	0.00	62.76	62.76	62.76	0
1779395100	62.76	0	0.00	62.76	62.76	62.76	0
1779308700	62.76	0	0.00	62.76	62.76	62.76	0
1779222300	62.76	-0.16	-0.25	62.66	62.76	62.66	40
1779135900	62.92	-1.08	-1.69	62.92	62.92	62.92	14
1778876700	64	-1.54	-2.35	65.3	65.3	64	46
1778790300	65.54	0.5	0.77	65.959998	69.08	65.54	199
1778703900	65.04	0.48	0.74	65.04	65.04	65.04	1
1778617500	64.56	0.74	1.16	64.54	64.56	64.54	55
1778531100	63.82	-0.72	-1.12	63.82	63.82	63.82	161
1778271900	64.54	0.38	0.59	64.54	64.54	64.54	15
1778185500	64.16	-0.06	-0.09	64.04	64.16	64.04	50
1778099100	64.22	0	0.00	64.22	64.22	64.22	0
1778012700	64.22	-0.4	-0.62	64.14	64.22	64.14	4
1777926300	64.62	0.4	0.62	64.66	64.68	64.62	3
1777580700	64.22	1.42	2.26	64.22	64.22	64.22	30
1777494300	62.8	1.76	2.88	61.82	62.8	61.82	165
1777407900	61.04	-1.2	-1.93	61.04	61.04	61.04	10
1777321500	62.24	0	0.00	62.24	62.24	62.24	0
1777062300	62.24	-0.92	-1.46	62.24	62.24	62.24	15
1776975900	63.16	-1.44	-2.23	63.16	63.16	63.16	2
1776889500	64.599999	1.16	1.83	64.58	64.599999	64.58	600
1776803100	63.44	-1.06	-1.64	63.44	63.44	63.44	40
1776716700	64.5	0.04	0.06	64.459998	64.519999	64.459998	287
1776457500	64.459998	-1.1	-1.68	64.459998	64.459998	64.459998	80
1776371100	65.56	0	0.00	65.56	65.56	65.56	0
1776284700	65.56	0.7	1.08	65.56	65.56	65.56	1
1776198300	64.86	0	0.00	64.86	64.86	64.86	0
1776111900	64.86	0.82	1.28	65.239999	65.239999	64.86	70
1775852700	64.04	-0.56	-0.87	65.76	66.019999	64.04	202
1775766300	64.599999	-0.12	-0.19	64.599999	64.599999	64.599999	21
1775679900	64.72	1.2	1.89	64.739999	64.739999	64.72	21
1775593500	63.52	-1.98	-3.02	63.52	63.52	63.52	1
1775161500	65.5	0	0.00	65.5	65.5	65.5	0
1775075100	65.5	0.68	1.05	65.5	65.5	65.5	1
1774988700	64.819998	2.02	3.22	64.819998	64.819998	64.819998	309
1774902300	62.8	-1.72	-2.67	62.8	62.8	62.8	400
1774646700	64.519999	0.12	0.19	64.519999	64.519999	64.519999	1
1774560300	64.4	5.38	9.12	62.9	64.4	62.9	42
1774473900	59.02	-2.38	-3.88	59.02	59.02	59.02	300