Cytokinetics Inc【KK3A】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	0.76	1.03373231774	73.52	76.62	73.52	278	75.50076247	DE
4	15.94	27.3225917038	58.34	76.62	58.06	266	71.38438096	DE
12	17.72	31.3295615276	56.56	76.62	48.56	440	64.40697753	DE
26	18.78	33.8378378378	55.5	76.62	48.56	484	59.29043007	DE
52	45.88	161.549295775	28.4	76.62	28.4	658	49.15885927	DE
156	41.28	125.090909091	33	103	24.2	455	49.97171898	DE
260	41.28	125.090909091	33	103	24.2	455	49.97171898	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
1783542300	75.459999	0	0.00	75.459999	75.459999	75.459999	0
1783455900	75.459999	0.46	0.61	74.08	76.42	74.08	169
1783369500	75	-0.54	-0.71	76.12	76.16	74.38	32
1783110300	75.54	-0.58	-0.76	76.62	76.62	73.739999	343
1783023900	76.12	1.78	2.39	73.959999	76.12	73.819999	557
1782937500	74.34	-0.38	-0.51	73.52	75.84	73.52	289
1782851100	74.72	-1.28	-1.68	74.7	75.2	74.7	592
1782764700	76	4	5.56	71.54	76.28	71.54	961
1782505500	72	1.52	2.16	72.9	73.739999	72	52
1782419100	70.48	-1.24	-1.73	72.28	72.28	70.48	63
1782332700	71.72	2.08	2.99	69.48	72.02	69.48	251
1782246300	69.64	0.28	0.40	69.64	69.64	69.64	2
1782159900	69.36	1.68	2.48	68.04	70.22	68.04	195
1781900700	67.68	-0.94	-1.37	67.86	69.62	67.68	81
1781814300	68.62	0.34	0.50	68.28	69.28	68.28	326
1781727900	68.28	4.28	6.69	66.66	68.28	66.66	133
1781641500	64	3.54	5.86	60.92	66.7	60.78	1120
1781555100	60.46	0.06	0.10	61.76	61.78	60.06	50
1781295900	60.4	2.34	4.03	60.4	60.4	60.4	11
1781209500	58.06	-0.92	-1.56	59.24	59.24	58.06	55
1781123100	58.98	0.94	1.62	58.34	58.98	58.34	41
1781036700	58.04	-1.72	-2.88	59.6	60.1	58.04	331
1780950300	59.76	-3.24	-5.14	62.68	62.68	59.32	108
1780691100	63	2.44	4.03	62.98	63.96	62.48	239
1780604700	60.56	0.06	0.10	60.56	60.56	60.56	20
1780518300	60.5	-1.18	-1.91	60.12	62.18	60.12	100
1780431900	61.68	-2.2	-3.44	62.18	63.76	60.52	1027
1780345500	63.88	-1.98	-3.01	66.7	66.7	62.92	420
1780086300	65.86	-0.76	-1.14	65.14	65.86	65.14	105
1779999900	66.62	0.72	1.09	67.2	68.2	64.8	730
1779913500	65.9	0.72	1.10	66.58	67.12	65.519999	811
1779827100	65.18	-3.1	-4.54	67.239999	68.28	65.14	655
1779740700	68.28	2.5	3.80	66.319998	68.28	66.319998	212
1779481500	65.78	-1.98	-2.92	68.239999	68.28	65.78	708
1779395100	67.76	-0.14	-0.21	68.28	68.28	66.36	262
1779308700	67.9	2.1	3.19	66.84	67.9	66.54	257
1779222300	65.8	0.42	0.64	65.319998	66.44	63.5	841
1779135900	65.379999	-0.18	-0.27	66.5	67	65	1607
1778876700	65.56	-1.56	-2.32	68.16	68.28	65.36	1176
1778790300	67.12	1.02	1.54	66.18	67.44	65.12	372
1778703900	66.099999	2.6	4.09	64.019999	66.099999	64.019999	1194
1778617500	63.5	0.48	0.76	61.98	64.28	61.98	592
1778531100	63.02	-3.96	-5.91	66.08	66.18	63.02	141
1778271900	66.98	3.44	5.41	62.56	66.98	62.52	79
1778185500	63.54	-0.94	-1.46	64.7	64.7	62.8	870
1778099100	64.48	-0.26	-0.40	64.379999	66.319998	62.44	73
1778012700	64.739999	8.92	15.98	58	72.68	48.56	3260
1777926300	55.82	1.6	2.95	54.7	55.82	53.36	9
1777580700	54.22	2.98	5.82	54.22	54.22	54.22	2
1777494300	51.24	-1.9	-3.58	50.92	51.24	50.92	666
1777407900	53.14	0.64	1.22	53.7	53.7	53.14	220
1777321500	52.5	-3.24	-5.81	54.92	55.96	52.5	2002
1777062300	55.74	0	0.00	55.74	55.74	55.74	0
1776975900	55.74	0.04	0.07	55.74	55.74	55.74	53
1776889500	55.7	-0.32	-0.57	56.94	56.94	55.7	24
1776803100	56.02	0.22	0.39	56.02	56.02	56.02	50
1776716700	55.8	-0.2	-0.36	55.66	55.8	55.48	368
1776457500	56	1.14	2.08	56	56	56	586
1776371100	54.86	0	0.00	54.86	54.86	54.86	10
1776284700	54.86	-2.04	-3.59	56.56	56.56	54.86	24
1776198300	56.9	0.72	1.28	56.9	56.9	56.9	25
1776111900	56.18	1.28	2.33	55.9	56.98	55.66	617
1775852700	54.9	-0.14	-0.25	54.52	55.4	54.36	3676
1775766300	55.04	-2.18	-3.81	55.54	55.6	55.04	3618