Regeneron Pharmaceuticals Inc【RGO】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	21	3.92596747056	534.9	559.7	523.7	179	538.60735786	DE
4	24.7	4.64984939759	531.2	559.7	508.8	163	530.8080537	DE
12	-102.1	-15.5167173252	658	663.6	508.8	223	566.11196042	DE
26	-107.7	-16.2296564195	663.6	701	508.8	224	613.74738602	DE
52	111.8	25.1745102454	444.1	701	441.1	324	564.32600823	DE
156	-161.1	-22.4686192469	717	1098.5	416.9	235	643.65647829	DE
260	95.9	20.847826087	460	1098.5	416.9	183	627.41042732	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
1782505500	557.2	4.7	0.85	546.7	559.7	542.5	54
1782419100	552.5	1.9	0.35	546.9	552.5	541.29999	48
1782332700	550.6	6.4	1.18	538.7	553.1	538.5	97
1782246300	544.2	11.6	2.18	537.1	544.2	536.6	240
1782159900	532.6	0.6	0.11	526.5	532.6	523.7	351
1781900700	532	8	1.53	534.9	534.9	527.4	161
1781814300	524	-3.8	-0.72	524.9	531.9	522.79999	113
1781727900	527.79999	-2.8	-0.53	529.4	534	524.5	133
1781641500	530.6	1.7	0.32	528.29999	534.29999	525.9	120
1781555100	528.9	-2.8	-0.53	530.79999	535.2	523.79999	133
1781295900	531.7	2.3	0.43	527	532.2	527	346
1781209500	529.4	6.9	1.32	526.1	532.9	524	28
1781123100	522.5	-9.1	-1.71	534.4	534.4	522.5	91
1781036700	531.6	2	0.38	533.2	536	530	266
1780950300	529.6	-21.8	-3.95	553.79999	556	529.6	137
1780691100	551.4	14.2	2.64	543.5	552.9	540.1	117
1780604700	537.2	1	0.19	536.2	539.9	536.2	50
1780518300	536.2	17.1	3.29	519.29999	536.2	514.4	59
1780431900	519.1	1.7	0.33	513.1	519.1	508.8	132
1780345500	517.4	-9.6	-1.82	525.2	529.79999	516	438
1780086300	527	-8.1	-1.51	531.2	536.5	527	193
1779999900	535.1	-3.5	-0.65	537.6	539.9	534.9	163
1779913500	538.6	-6.4	-1.17	548.79999	550	538	222
1779827100	545	-3.3	-0.60	552.4	557	545	228
1779740700	548.29999	1.3	0.24	555.9	558	548.29999	81
1779481500	547	-8.2	-1.48	552.29999	555.29999	545.79999	225
1779395100	555.2	1.1	0.20	556	562	553.6	254
1779308700	554.1	11.5	2.12	545.1	555.5	542	155
1779222300	542.6	0.6	0.11	537.5	550	530.4	602
1779135900	542	-59.9	-9.95	593.1	593.1	522.1	3253
1778876700	601.9	-12.3	-2.00	613.29999	614.9	599.6	116
1778790300	614.2	3.3	0.54	613.6	618	605	153
1778703900	610.9	-2.7	-0.44	612.6	620	605.5	85
1778617500	613.6	15.6	2.61	608.4	613.6	596	457
1778531100	598	-9	-1.48	609.79999	614.6	596.9	169
1778271900	607	1.2	0.20	608.1	610.1	604.2	222
1778185500	605.79999	-4.6	-0.75	611.6	617.4	603.7	183
1778099100	610.4	9.1	1.51	603.5	610.4	595	198
1778012700	601.29999	-4.5	-0.74	604.79999	611.2	599.29999	56
1777926300	605.79999	5.4	0.90	599.9	606.6	590.7	152
1777580700	600.4	14.9	2.54	581.5	604.4	575.29999	186
1777494300	585.5	-46.5	-7.36	629	629	575.4	239
1777407900	632	-5	-0.78	633.29999	640.9	632	93
1777321500	637	0.8	0.13	642.7	642.7	631.5	515
1777062300	636.2	-16.2	-2.48	648.2	656.1	631	120
1776975900	652.4	19	3.00	631	652.4	631	40
1776889500	633.4	-2	-0.31	635	640.29999	633.4	176
1776803100	635.4	2.8	0.44	634.4	637	626	218
1776716700	632.6	-0.1	-0.02	630.9	639.9	630.4	42
1776457500	632.7	1.8	0.29	632	635.7	625.5	162
1776371100	630.9	-3.3	-0.52	636.9	641.9	630.9	118
1776284700	634.2	-3.8	-0.60	640.6	646.6	633.4	103
1776198300	638	6	0.95	636.5	640.9	629.2	75
1776111900	632	0.1	0.02	628.7	632	628.7	19
1775852700	631.9	-19.4	-2.98	652.4	659.9	631.9	122
1775766300	651.29999	-10.2	-1.54	662.9	662.9	651.29999	30
1775679900	661.5	14.2	2.19	654	662.5	652.6	158
1775593500	647.29999	-5.7	-0.87	658	663.6	647.29999	65
1775161500	653	-15.8	-2.36	660	670.6	651	121
1775075100	668.79999	1.8	0.27	674.6	674.79999	664.6	55
1774988700	667	13.6	2.08	655.4	670	655.4	285
1774902300	653.4	9.6	1.49	639.6	656.4	639	214
1774646700	643.79999	-15.2	-2.31	657.6	657.6	642	58