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	-0.64	-3.86007237636	16.58	16.63	15.93	27148	16.14211042	CS
4	-1.04	-6.12485276796	16.98	17.19	15.93	19564	16.48902583	CS
12	-0.95	-5.62462995856	16.89	20.56	15.93	28905	17.92946421	CS
26	1.83	12.9695251595	14.11	20.56	13.95	29616	16.50233396	CS
52	2.85	21.7723453018	13.09	20.56	11.98	27446	15.54392125	CS
156	12.16	321.693121693	3.78	20.56	3.3	34180	12.30320684	CS
260	14.22	826.744186047	1.72	20.56	1.43	31881	8.80135017	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775684400	18.04	-0.88	-4.65	19.06	19.24	18.04	24070
1775598000	18.92	-0.21	-1.10	19.15	19.33	18.26	22784
1775511600	19.13	0.33	1.76	18.98	19.59	18.95	29157
1775166000	18.8	0.52	2.84	18.13	18.88	18.13	66281
1775079600	18.28	0.03	0.16	18.27	18.6	18	44971
1774993200	18.25	-0.09	-0.49	18.58	18.58	17.73	57916
1774906800	18.34	1.02	5.89	17.35	18.56	17.16	106713
1774647600	17.32	0.64	3.84	16.7	17.43	16.7	70193
1774561200	16.68	-0.15	-0.89	16.83	16.83	16.559999	11195
1774474800	16.83	0.31	1.88	16.89	16.9	16.51	18162
1774388400	16.52	-0.04	-0.24	16.559999	16.64	16.52	11604
1774302000	16.559999	-0.01	-0.06	16.5	16.95	16.5	37812
1774042800	16.57	-0.13	-0.78	16.469999	16.739999	16.25	36687
1773956400	16.7	-0.58	-3.36	17.35	17.35	16.32	41859
1773870000	17.28	0.43	2.55	16.67	17.4	16.64	51065