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	5.26	10.9151276198	48.19	55	48.17	1088628	51.3476515	DR
4	15.55	41.0290237467	37.9	55	36.445	990920	45.41381206	DR
12	0.45	0.849056603774	53	56.4	35.78	851456	44.17948518	DR
26	-16.32	-23.3911423248	69.77	94.77	35.78	954001	58.0066698	DR
52	32.85	159.466019417	20.6	94.9	15.8	1089192	46.34410947	DR
156	11.72	28.0853103283	41.73	94.9	13.22	922870	40.83920453	DR
260	28.45	113.8	25	94.9	13.22	824099	40.65036718	DR

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
1783031700	53.45	1.33	2.55	51.43	54.24	51.0208	592530
1782945300	52.12	-1.55	-2.89	53.93	54.66	51.25	1657722
1782858900	53.67	1.98	3.83	51.69	55	51.69	1194433
1782772500	51.69	1.98	3.98	49.71	51.86	49.105	778634
1782513300	49.71	1.46	3.03	48.47	50.29	48.19	885780
1782426900	48.25	0.09	0.19	48.19	49.94	48.17	926571
1782340500	48.16	2.55	5.59	45.68	48.235	45.361	755250
1782254100	45.61	0.1	0.22	44.93	46.29	43.985	1344746
1782167700	45.51	1	2.25	44.51	46.78	44.44	1149537
1781822100	44.51	-0.49	-1.09	45.94	47.24	44.35	1151949
1781735700	45	2.09	4.87	42.79	45.75	42.79	1028112
1781649300	42.91	-0.16	-0.37	42.71	43.09	41.71	714854
1781562900	43.07	0.14	0.33	43	43.5	42.47	711748
1781303700	42.93	-0.37	-0.85	42.5	43.5	42.01	545983
1781217300	43.3	1.77	4.26	40.91	43.36	40.33	1023319
1781130900	41.53	0.28	0.68	40.03	43.45	40.01	1157773
1781044500	41.25	3.48	9.21	40	41.8	39.1	1872756
1780958100	37.77	0.19	0.51	37.47	38.68	36.445	764268
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