Cipher Pharmaceuticals Inc【CPH】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	0.74	4.54824830977	16.27	17.8	16.27	18922	17.15287566	CS
4	0.43	2.59348612786	16.58	17.8	15.93	17595	16.44154638	CS
12	-2.58	-13.1699846861	19.59	20.56	15.93	22543	17.54233632	CS
26	2.25	15.243902439	14.76	20.56	14.2	27657	16.69412835	CS
52	3.4	24.9816311536	13.61	20.56	11.98	27283	15.65810355	CS
156	13.53	388.793103448	3.48	20.56	3.35	33951	12.41991933	CS
260	15.49	1019.07894737	1.52	20.56	1.43	31722	8.87314988	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783546800	17.33	0	0.00	17.33	17.33	17.33	0
1783460400	17.33	0.09	0.52	17.31	17.8	17.25	22351
1783374000	17.24	0.07	0.41	16.87	17.24	16.82	13685
1783114800	17.17	0.3	1.78	16.64	17.21	16.64	20217
1783028400	16.87	0.2	1.20	16.27	16.87	16.27	19434
1782855600	16.67	0.49	3.03	16.059999	16.739999	16	10754
1782769200	16.18	-0.23	-1.40	16.11	16.309999	16.05	9886
1782510000	16.41	-0.31	-1.85	16.754999	17	16.379999	11515
1782423600	16.719999	0.25	1.52	16.489999	16.78	16.489999	10534
1782337200	16.469999	0.13	0.80	16.3	16.489999	16.29	14578
1782250800	16.34	0.01	0.06	16.01	16.42	16.01	11033
1782164400	16.329999	0	0.00	16.18	16.329999	16.17	15241
1781905200	16.329999	0.15	0.93	16.399999	16.399999	16.18	9836
1781818800	16.18	0.24	1.51	16	16.18	15.94	11084
1781732400	15.94	-0.27	-1.67	16.219999	16.29	15.93	18407
1781646000	16.21	0.01	0.06	16.11	16.3	16.1	9394
1781559600	16.2	-0.11	-0.67	16.01	16.32	16.01	18878
1781300400	16.309999	0.31	1.94	16.01	16.489999	16	17402
1781214000	16	-0.51	-3.09	16.35	16.399999	15.95	74092
1781127600	16.51	-0.21	-1.26	16.579999	16.629999	16.45	15975
1781041200	16.719999	-0.16	-0.95	16.9	16.9	16.61	5352
1780954800	16.88	0.04	0.24	16.84	16.97	16.77	15934
1780695600	16.84	0.09	0.54	16.75	16.9	16.61	8239
1780609200	16.75	0.23	1.39	17.06	17.06	16.559999	14637
1780522800	16.52	-0.19	-1.14	16.6	16.649999	16.51	14900
1780436400	16.71	-0.13	-0.77	17.16	17.16	16.6	15832
1780350000	16.84	0.15	0.90	16.69	16.99	16.55	19528
1780090800	16.69	0.18	1.09	16.5	16.84	16.5	27030
1780004400	16.51	-0.06	-0.36	17.05	17.05	16.5	13558
1779918000	16.57	0.15	0.91	17.19	17.19	16.57	22976
1779831600	16.42	-0.06	-0.36	16.489999	16.579999	16.35	21884
1779745200	16.48	-0.28	-1.67	16.59	16.89	16.35	31800
1779486000	16.76	-0.12	-0.71	17.05	17.05	16.629999	11506
1779399600	16.88	-0.04	-0.24	16.9	17.12	16.719999	18610
1779313200	16.92	-0.06	-0.35	16.98	17.17	16.92	13750
1779226800	16.98	-0.42	-2.41	17.28	17.3	16.85	43906
1778881200	17.4	-0.13	-0.74	17.99	17.99	17.25	24345
1778794800	17.53	-0.43	-2.39	18.01	18.01	17.4	32512
1778708400	17.96	-0.04	-0.22	17.85	18.12	17.38	36106
1778622000	18	-0.25	-1.37	18.27	18.27	17.6	39963
1778535600	18.25	-1.49	-7.55	19.51	19.53	18	102569
1778276400	19.74	1.87	10.46	18.99	20.56	18.72	136398
1778190000	17.87	-0.03	-0.17	17.87	18.1	17.7	20443
1778103600	17.9	-0.21	-1.16	18	18	17.7	16179
1778017200	18.11	0.14	0.78	17.97	18.23	17.8	14350
1777930800	17.97	0.11	0.62	17.89	18.35	17.88	14195
1777671600	17.86	0.15	0.85	17.99	18.11	17.6	23434
1777585200	17.71	-0.39	-2.15	18.47	18.47	17.57	16314
1777498800	18.1	-0.18	-0.98	18.25	18.28	18	17902
1777412400	18.28	-0.23	-1.24	18.49	18.56	18.15	12826
1777326000	18.51	0.04	0.22	18.49	18.59	18.27	10738
1777066800	18.47	0.31	1.71	18.16	18.59	18.16	10346
1776980400	18.16	-0.09	-0.49	18.25	18.28	18	19312
1776894000	18.25	-0.1	-0.54	18.4	18.53	18.25	15498
1776807600	18.35	-0.14	-0.76	18.36	19.06	18.31	20747
1776721200	18.49	0.24	1.32	18.34	18.68	18.26	15390
1776462000	18.25	-0.29	-1.56	18.6	18.74	18.25	18723
1776375600	18.54	-0.71	-3.69	19.14	19.22	18.5	36046
1776289200	19.25	-0.22	-1.13	19.59	19.62	19.05	19407
1776202800	19.47	0.49	2.58	18.93	19.58	18.93	47654
1776116400	18.98	0.33	1.77	18.7	19.33	18.65	29371
1775857200	18.65	0.02	0.11	18.82	18.96	18.45	18510
1775770800	18.63	0.59	3.27	18.13	18.77	18.13	20606