Humacyte Inc【HUMA】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	-0.1851	-20.0108108108	0.925	0.9294	0.61	34317902	0.70932752	CS
4	-0.5601	-43.0846153846	1.3	1.525	0.61	15936167	0.91539797	CS
12	0.0753	11.3301233825	0.6646	1.525	0.6002	9244107	0.92112309	CS
26	-0.3001	-28.8557692308	1.04	1.525	0.5469	7990084	0.94520376	CS
52	-1.3701	-64.9336492891	2.11	2.84	0.5469	6464150	1.24617345	CS
156	-2.3301	-75.8990228013	3.07	9.97	0.5469	3786268	2.54267989	CS
260	-9.2601	-92.601	10	17.45	0.5469	2497133	2.734823	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
1782513300	0.7086	0.0886	14.29	0.6344999	0.797	0.61	46920424
1782426900	0.62	-0.0777	-11.14	0.7	0.729601	0.6192	25450915
1782340500	0.6977	-0.0027	-0.39	0.7451	0.77	0.64	29473944
1782254100	0.7004	-0.1389	-16.55	0.84	0.86	0.6954	46181104
1782167700	0.8393	-0.0851	-9.21	0.925	0.9294	0.83	23563292
1781822100	0.9244	-0.0445	-4.59	1	1	0.9002	11312368
1781735700	0.9689	-0.0611	-5.93	1.02	1.06	0.939	13788131
1781649300	1.03	-0.04	-3.74	1.075	1.08	1.01	7070630
1781562900	1.07	0.02	1.42	1.075	1.11	1.06	5681136
1781303700	1.055	-0.03	-2.31	1.08	1.11	1.05	9079477
1781217300	1.08	-0.26	-19.40	1.05	1.1	1	29434463
1781130900	1.34	-0.05	-3.60	1.4	1.485	1.31	7771699
1781044500	1.3899999	0.01	0.72	1.3799999	1.5	1.32	4743975
1780958100	1.3799999	0.03	2.22	1.4	1.42	1.35	3762135
1780698900	1.35	-0.14	-9.40	1.49	1.5	1.33	6427113
1780612500	1.49	0.09	6.43	1.3899999	1.525	1.3799999	6600012
1780526100	1.4	0.01	0.72	1.42	1.46	1.35	5490780
1780439700	1.3899999	-0.06	-4.14	1.4	1.4776	1.36	8966499
1780353300	1.45	0.15	11.54	1.3	1.48	1.2863	11069239
1780094100	1.3	0.02	1.56	1.28	1.34	1.24	9379101
1780007700	1.28	0.13	11.30	1.15	1.3	1.11	11280671
1779921300	1.15	0.04	3.60	1.11	1.21	1.1	5835061
1779834900	1.11	0.06	5.71	1.025	1.12	1.02	7112292
1779489300	1.05	0.03	2.94	1.01	1.06	0.9901	3763176
1779402900	1.02	0.1	11.21	0.9399	1.04	0.89	6787240
1779316500	0.9172	0.0919	11.14	0.8412	0.9299	0.8253	4313827
1779230100	0.8253	-0.0731	-8.14	0.9	0.9	0.8199999	4173907
1779143700	0.8984	-0.0317	-3.41	0.95	0.98	0.86	6543266
1778884500	0.9301	-0.0699	-6.99	1.05	1.05	0.89	7488339
1778798100	1	-0.13	-11.50	1.15	1.22	1	10105809
1778711700	1.1299999	0.22	24.18	0.8948	1.18	0.86	26069972
1778625300	0.91	-0.09	-9.00	0.97	0.9847	0.91	4670748
1778538900	1	-0.06	-5.66	1.04	1.05	1	8050705
1778279700	1.06	-0.02	-1.85	1.07	1.09	1.01	5580204
1778193300	1.08	0.1	9.83	1.02	1.09	0.9461	9358863
1778106900	0.9833	0.0814	9.03	0.9052	0.9924	0.88	6013398
1778020500	0.9019	-0.0229	-2.48	0.96	0.96	0.866	3987439
1777934100	0.9248	0.0695	8.13	0.87	0.941	0.87	4412690
1777674900	0.8553	0.0135	1.60	0.8312	0.8591	0.8108	2020266
1777588500	0.8418	0.0218001	2.66	0.8219	0.8528	0.8001	2902448
1777502100	0.8199999	-0.0275	-3.24	0.8199999	0.8374	0.795	3461153
1777415700	0.8475	0.0416001	5.16	0.8289	0.85	0.761	5262600
1777329300	0.8058999	0.1058999	15.13	0.71	0.8296	0.7	8063358
1777070100	0.7	-0.0081	-1.14	0.7083	0.7221	0.6899999	2236569
1776983700	0.7080999	0.0031999	0.45	0.7055	0.7599	0.6765	4519926
1776897300	0.7049	0.0459	6.97	0.68	0.7232	0.6664	4632574
1776810900	0.659	-0.0285	-4.15	0.6852	0.7129	0.654	4134177
1776724500	0.6875	-0.0227	-3.20	0.7	0.716999	0.6762	3912537
1776465300	0.7102	0.0266	3.89	0.715	0.7536	0.7010999	5050361
1776378900	0.6836	-0.0525	-7.13	0.7504999	0.75989	0.675	5288924
1776292500	0.7361	0.045	6.51	0.71485	0.74	0.7034	4374929
1776206100	0.6911	0.021	3.13	0.673	0.726	0.673	4106141
1776119700	0.6701	0.0247	3.83	0.64	0.7	0.6361	4660845
1775860500	0.6454	0.0384	6.33	0.62049	0.6659	0.6031	4591142
1775774100	0.607	-0.0445	-6.83	0.6526999	0.6674	0.607	4632057
1775687700	0.6515	0.0446	7.35	0.6699	0.6699	0.6155	4536788
1775601300	0.6069	-0.0431	-6.63	0.6267	0.6414	0.6002	4797150
1775514900	0.65	0.0076	1.18	0.6646	0.7063	0.6452	5216607
1775169300	0.6424	0.0505	8.53	0.5813	0.6575	0.575	4811732
1775082900	0.5919	-0.0148	-2.44	0.6316	0.6316	0.5699999	6126642
1774996500	0.6067	0.0322	5.60	0.589	0.6253	0.5601	6776055
1774910100	0.5745	-0.1011	-14.96	0.6988	0.6988	0.5469	15682146