Supernus Pharmaceuticals Inc【S49】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	1.4	3.53535353535	39.6	39.6	39.6	100	39.6	DE
4	1.8	4.59183673469	39.2	39.6	37.4	282	38.93629104	DE
12	-4	-8.88888888889	45	45	37.4	273	41.67133163	DE
26	-1.2	-2.84360189573	42.2	50	37.4	317	42.85211802	DE
52	13.8	50.7352941176	27.2	50	27.2	377	41.89632388	DE
156	11.4	38.5135135135	29.6	50	21.8	266	38.00345524	DE
260	11.4	38.5135135135	29.6	50	21.8	266	38.00345524	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
1782764700	39.6	0	0.00	39.6	39.6	39.6	0
1782505500	39.6	0	0.00	39.6	39.6	39.6	0
1782419100	39.6	0	0.00	39.6	39.6	39.6	0
1782332700	39.6	0	0.00	39.6	39.6	39.6	0
1782246300	39.6	2	5.32	39.6	39.6	39.6	100
1782159900	37.6	0	0.00	37.6	37.6	37.6	0
1781900700	37.6	0	0.00	37.6	37.6	37.6	0
1781814300	37.6	0	0.00	37.6	37.6	37.6	0
1781727900	37.6	0	0.00	37.6	37.6	37.6	0
1781641500	37.6	0.2	0.53	37.6	37.6	37.6	150
1781555100	37.4	-1.8	-4.59	37.4	37.4	37.4	54
1781295900	39.2	0	0.00	39.2	39.2	39.2	0
1781209500	39.2	0	0.00	39.2	39.2	39.2	0
1781123100	39.2	0	0.00	39.2	39.2	39.2	0
1781036700	39.2	-0.6	-1.51	39.2	39.2	39.2	823
1780950300	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1780691100	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1780604700	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1780518300	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1780431900	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1780345500	39.799999	-1.8	-4.33	39.799999	39.799999	39.799999	590
1780086300	41.6	0	0.00	41.6	41.6	41.6	0
1779999900	41.6	0	0.00	41.6	41.6	41.6	0
1779913500	41.6	0	0.00	41.6	41.6	41.6	0
1779827100	41.6	0	0.00	41.6	41.6	41.6	0
1779740700	41.6	0	0.00	41.6	41.6	41.6	0
1779481500	41.6	0	0.00	41.6	41.6	41.6	0
1779395100	41.6	0	0.00	41.6	41.6	41.6	0
1779308700	41.6	-2.2	-5.02	41.6	41.6	41.6	100
1779222300	43.8	0	0.00	43.8	43.8	43.8	0
1779135900	43.8	0	0.00	43.8	43.8	43.8	0
1778876700	43.8	0	0.00	43.8	43.8	43.8	0
1778790300	43.8	-0.4	-0.90	43.8	43.8	43.8	100
1778703900	44.2	0	0.00	44.2	44.2	44.2	0
1778617500	44.2	0	0.00	44.2	44.2	44.2	0
1778531100	44.2	0	0.00	44.2	44.2	44.2	0
1778271900	44.2	0	0.00	44.2	44.2	44.2	0
1778185500	44.2	0	0.00	44.2	44.2	44.2	0
1778099100	44.2	3.2	7.80	43.2	44.2	43.2	421
1778012700	41	0	0.00	41	41	41	0
1777926300	41	-0.4	-0.97	40.6	41	40.6	37
1777580700	41.4	-1.4	-3.27	41.4	41.4	41.4	1
1777494300	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1777407900	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1777321500	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1777062300	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1776975900	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1776889500	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1776803100	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1776716700	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1776457500	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1776371100	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1776284700	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1776198300	42.799999	-1.2	-2.73	42.799999	42.799999	42.799999	113
1776111900	44	0	0.00	44	44	44	0
1775852700	44	0	0.00	44	44	44	0
1775766300	44	-0.6	-1.35	44	44	44	460
1775679900	44.6	2	4.69	45	45	44.6	595
1775541600	42.6	0	0.00	42.6	42.6	42.6	0
1775109600	42.6	0	0.00	42.6	42.6	42.6	0
1775023200	42.6	0	0.00	42.6	42.6	42.6	0
1774936800	42.6	0	0.00	42.6	42.6	42.6	0
1774850400	42.6	0	0.00	42.6	42.6	42.6	0