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	-1	-0.87374399301	114.45	114.75	112.7	49	114.70787671	DE
4	20.45	21.9892473118	93	114.75	93	31	108.48710145	DE
12	10.55	10.2526724976	102.9	114.75	87.52	40	98.16103986	DE
26	-26.35	-18.8483547926	139.8	150.05	87.52	50	116.54415457	DE
52	7.45	7.02830188679	106	150.05	87.52	63	118.46324656	DE
156	-46.95	-29.2705735661	160.4	193.8	87.52	70	133.04077819	DE
260	-46.95	-29.2705735661	160.4	193.8	87.52	70	133.04077819	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
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
1776198300	100.8	0	0.00	100.8	100.8	100.8	0
1776111900	100.8	0	0.00	100.8	100.8	100.8	0
1775852700	100.8	0	0.00	100.8	100.8	100.8	0
1775766300	100.8	0	0.00	100.8	100.8	100.8	0
1775679900	100.8	0	0.00	100.8	100.8	100.8	0
1775593500	100.8	-0.7	-0.69	100.65	100.8	100.65	5
1775161500	101.5	-1.4	-1.36	101.5	101.5	101.5	20
1775075100	102.9	3.58	3.60	102.9	102.9	102.9	1
1774992300	99.32	0	0.00	99.32	99.32	99.32	0
1774905900	99.32	0	0.00	99.32	99.32	99.32	0
1774646700	99.32	0	0.00	99.32	99.32	99.32	0
1774560300	99.32	0	0.00	99.32	99.32	99.32	0
1774473900	99.32	0	0.00	99.32	99.32	99.32	0
1774387500	99.32	-2.28	-2.24	99.32	99.32	99.32	1
1774301100	101.6	4.6	4.74	95.9	101.6	95.9	32
1774041900	97	-8	-7.62	99.82	99.82	97	105
1773955500	105	0	0.00	105	105	105	0
1773869100	105	0.9	0.86	105	105	105	10
1773782700	104.1	3.45	3.43	99.14	104.1	99.14	16