Structure Therapeutics Inc【GPCR】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	-4.0073	-9.73054219369	41.1827	41.1827	36.53	629528	38.25445814	DR
4	-1.2546	-3.26463700234	38.43	41.5	35.78	638610	38.23810091	DR
12	-17.8246	-32.4083636364	55	61.2	35.78	893058	46.4768758	DR
26	4.0454	12.2106851796	33.13	94.9	32.5101	1167066	62.39296438	DR
52	15.1754	68.9790909091	22	94.9	15.8	1074003	45.0733968	DR
156	4.9054	15.2011155872	32.27	94.9	13.22	903502	40.66874371	DR
260	12.1754	48.7016	25	94.9	13.22	820105	40.51853939	DR

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
1780698900	37.58	-1.48	-3.79	38.71	39.82	37.39	520882
1780612500	39.06	1.56	4.16	37.9	39.71	37.9	643158
1780526100	37.5	0.31	0.83	37.4	38.035	36.53	473402
1780439700	37.19	-1.36	-3.53	37.99	38.65	36.75	854215
1780353300	38.55	-0.79	-2.01	39.34	39.74	37.8	669862
1780094100	39.34	-0.83	-2.07	41.1827	41.1827	39.06	507005
1780007700	40.17	0.63	1.59	40	40.5655	39.485	285316
1779921300	39.54	-0.04	-0.10	39.835	41.5	39.27	573405
1779834900	39.58	0.39	1.00	39.19	39.63	38.05	398877
1779489300	39.19	0.4	1.03	39.2	40.375	38.7	732503
1779402900	38.79	1.92	5.21	37.1	38.885	36.51	500381
1779316500	36.87	0.99	2.76	36.05	37.94	35.86	1342868
1779230100	35.88	-0.23	-0.64	36.25	37.09	35.7875	593835
1779143700	36.11	-2.58	-6.67	38.63	38.63	35.78	755942
1778884500	38.69	-1.15	-2.89	39.01	39.8	38.27	467371
1778798100	39.84	1.76	4.62	38	40	36.93	825678
1778711700	38.08	0.24	0.63	37.69	38.185	36.92	457985
1778625300	37.84	-0.48	-1.25	38.23	38.9	37.43	556882
1778538900	38.32	-0.78	-1.99	39.4	40.14	37.92	692152
1778279700	39.1	-0.05	-0.13	38.43	39.925	37.69	802758
1778193300	39.15	-1.69	-4.14	40.615	40.7525	38.88	983249
1778106900	40.84	-0.26	-0.63	40.76	42.31	40.63	853060
1778020500	41.1	-1.94	-4.51	43.16	44.78	40.8301	765146
1777934100	43.04	0.83	1.97	42.15	43.7099	41.82	809481
1777674900	42.21	0.76	1.83	43.93	44.66	41.94	1350087
1777588500	41.45	0.09	0.21	41.32	42.1699	40.8095	1089684
1777502100	41.365	-2.2	-5.04	43.31	44	40.68	1477060
1777415700	43.56	-1.77	-3.90	45.03	47.32	43.21	1109627
1777329300	45.33	-0.16	-0.35	45.79	47.49	45.16	576523
1777070100	45.49	-1.53	-3.25	47	47.3	45.06	835177
1776983700	47.02	0.52	1.12	46.5	48.03	45.7762	795978
1776897300	46.5	-0.33	-0.70	47.3	47.99	46.05	688867
1776810900	46.83	-1.39	-2.88	48.06	48.62	45.755	1025854
1776724500	48.22	-2.53	-4.99	50.55	50.7	48	815650
1776465300	50.75	-2.75	-5.14	54.77	54.77	50.545	914588
1776378900	53.5	-0.75	-1.38	54.63	55.54	53.08	547667
1776292500	54.25	1.03	1.94	52.74	54.42	51.2051	1090596
1776206100	53.22	-1.03	-1.90	55.32	56.14	53	1050354
1776119700	54.25	-0.26	-0.48	53.5	56.4	53.1	469501
1775860500	54.51	-0.63	-1.14	55.11	55.6999	52.63	1228970
1775774100	55.14	2.03	3.82	53	55.84	52.25	589430
1775687700	53.11	-1.57	-2.87	57	57	52.87	849788
1775601300	54.68	2.91	5.62	51.03	54.85	50.23	959984
1775514900	51.77	-1.71	-3.20	53.48	54.49	50.84	957345
1775169300	53.48	3.31	6.60	48.29	55.751	48	1708584
1775082900	50.17	1.97	4.09	49.46	52.47	48.84	1352324
1774996500	48.2	4.26	9.70	44.92	48.29	44.45	1395971
1774910100	43.94	-1.98	-4.31	45.66	45.8	42.72	1005838
1774650900	45.92	-0.28	-0.61	46.12	46.54	44.77	1289378
1774564500	46.2	-1.93	-4.01	47.42	48.28	46	695193
1774478100	48.13	1.09	2.32	48.83	49.2	47.985	633787
1774391700	47.04	-2.02	-4.12	48.14	48.67	46.75	769925
1774305300	49.06	0.47	0.97	49.42	51.39	48.37	1399192
1774046100	48.59	-1.87	-3.71	50.07	50.07	47.71	571838
1773959700	50.46	-1.43	-2.76	50.08	51.6075	49.3717	898638
1773873300	51.89	-4.26	-7.59	55.47	56.04	51.14	1273828
1773786900	56.15	-0.5	-0.88	56.06	57.26	53.6	1094610
1773700500	56.65	2.9	5.40	57.125	61.2	53.055	3156217
1773441300	53.75	-0.83	-1.52	55	55.9999	52.51	584794
1773354900	54.58	-3.62	-6.22	57.46	57.5	54.58	457544
1773268500	58.2	-0.02	-0.03	58.22	59.55	57.3301	695774
1773182100	58.22	1.72	3.04	56.95	60.61	56.95	932729
1773095700	56.5	-1.23	-2.13	56.85	58.88	55	874208