Repligen Corp Dl 01【RGN】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	-3.6	-2.90556900726	123.9	126.25	123.9	7	126.06923077	DE
4	5.6	4.8823016565	114.7	128.8	110.75	67	122.49226594	DE
12	8.7	7.79569892473	111.6	128.8	87.52	51	107.18414691	DE
26	-22.6	-15.8152554234	142.9	146.65	87.52	51	114.52064623	DE
52	14.8	14.028436019	105.5	150.05	87.52	63	119.68038165	DE
156	-40.1	-25	160.4	193.8	87.52	70	132.88490477	DE
260	-40.1	-25	160.4	193.8	87.52	70	132.88490477	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	126.25	0	0.00	126.25	126.25	126.25	0
1783455900	126.25	2.35	1.90	126.15	126.25	126.15	12
1783369500	123.9	2.45	2.02	123.9	123.9	123.9	1
1783110300	121.45	0	0.00	121.45	121.45	121.45	0
1783023900	121.45	0	0.00	121.45	121.45	121.45	0
1782937500	121.45	1.7	1.42	121.45	121.45	121.45	1
1782851100	119.75	0	0.00	119.75	119.75	119.75	0
1782764700	119.75	-7.75	-6.08	128.5	128.5	119.75	101
1782505500	127.5	4.6	3.74	128.8	128.8	127.5	377
1782419100	122.9	0.9	0.74	122.9	122.9	122.9	6
1782332700	122	11.25	10.16	120	122	120	53
1782246300	110.75	-0.35	-0.32	110.75	110.75	110.75	1
1782159900	111.1	0	0.00	111.1	111.1	111.1	0
1781900700	111.1	0	0.00	111.1	111.1	111.1	0
1781814300	111.1	-2.8	-2.46	117.6	117.6	111.1	51
1781727900	113.9	0	0.00	113.9	113.9	113.9	0
1781641500	113.9	-0.85	-0.74	113.9	113.9	113.9	3
1781555100	114.75	0	0.00	114.75	114.75	114.75	0
1781295900	114.75	0.3	0.26	114.7	114.75	112.7	131
1781209500	114.45	0	0.00	114.45	114.45	114.45	0
1781123100	114.45	7.65	7.16	114.45	114.45	114.45	12
1781036700	106.8	0	0.00	106.8	106.8	106.8	0
1780950300	106.8	-0.45	-0.42	106.8	106.8	106.8	1
1780691100	107.25	-2.8	-2.54	108.05	108.05	107.25	100
1780604700	110.05	5.65	5.41	110.05	110.05	110.05	18
1780518300	104.4	0	0.00	104.4	104.4	104.4	0
1780431900	104.4	1.75	1.70	104.4	104.4	104.4	17
1780345500	102.65	2.95	2.96	104.05	104.05	102.65	2
1780086300	99.7	0	0.00	99.7	99.7	99.7	0
1779999900	99.7	0	0.00	99.7	99.7	99.7	0
1779913500	99.7	0	0.00	99.7	99.7	99.7	0
1779827100	99.7	-0.8	-0.80	99.7	99.7	99.7	22
1779740700	100.5	7.5	8.06	100.4	100.5	100.4	9
1779481500	93	0	0.00	93	93	93	0
1779395100	93	0	0.00	93	93	93	0
1779308700	93	2.84	3.15	93	93	93	30
1779222300	90.16	2.52	2.88	90.32	90.32	90.16	122
1779135900	87.64	0	0.00	87.64	87.64	87.64	0
1778876700	87.64	0.12	0.14	87.9	87.9	87.64	13
1778790300	87.52	-6.86	-7.27	90.04	90.06	87.52	247
1778703900	94.38	-4.84	-4.88	95.72	95.72	94.38	39
1778617500	99.22	-9.53	-8.76	99.22	99.22	99.22	15
1778531100	108.75	0	0.00	108.75	108.75	108.75	0
1778271900	108.75	0	0.00	108.75	108.75	108.75	0
1778185500	108.75	1.75	1.64	108.75	108.75	108.75	1
1778099100	107	0	0.00	107	107	107	0
1778012700	107	7.3	7.32	107.7	107.7	107	23
1777926300	99.7	2.72	2.80	101.45	101.45	99.7	2
1777580700	96.98	1.86	1.96	96.98	96.98	96.98	12
1777494300	95.12	-4.16	-4.19	100.05	100.05	95.12	165
1777407900	99.28	-0.72	-0.72	100.4	100.4	99.28	11
1777321500	100	0	0.00	100	100	100	0
1777062300	100	1.5	1.52	100	100	100	50
1776975900	98.5	-13.1	-11.74	106.5	106.5	98.5	53
1776889500	111.6	0	0.00	111.6	111.6	111.6	0
1776803100	111.6	0.4	0.36	111.6	111.6	111.6	28
1776716700	111.2	0	0.00	111.2	111.2	111.2	0
1776457500	111.2	0	0.00	111.2	111.2	111.2	0
1776371100	111.2	0	0.00	111.2	111.2	111.2	0
1776284700	111.2	10.4	10.32	112.75	112.75	111.2	2
1776146400	100.8	0	0.00	100.8	100.8	100.8	0
1776060000	100.8	0	0.00	100.8	100.8	100.8	0
1775800800	100.8	0	0.00	100.8	100.8	100.8	0
1775714400	100.8	0	0.00	100.8	100.8	100.8	0