Schrodinger Inc【SDGR】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	-1.41	-8.89589905363	15.85	15.85	13.9	1007217	14.4052794	CS
4	1.93	15.4276578737	12.51	16.47	11.7501	1354667	14.15022774	CS
12	2.21	18.070318888	12.23	16.47	10.945	1345462	12.80516015	CS
26	-3.67	-20.2650469354	18.11	19.58	10.945	1307845	13.55644974	CS
52	-12.01	-45.4064272212	26.45	26.45	10.945	1212133	16.52857082	CS
156	-22.31	-60.7074829932	36.75	59.24	10.945	1018967	23.51993665	CS
260	-63.07	-81.3701457876	77.51	79.75	10.945	885977	27.03658548	CS

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
1781303700	14.45	-0.15	-1.03	14.71	14.88	14.195	864001
1781217300	14.6	0.45	3.18	14.19	14.66	13.9	920219
1781130900	14.15	-0.37	-2.55	14.37	14.665	14.03	967731
1781044500	14.52	0.12	0.83	14.23	15.04	14.0903	929398
1780958100	14.4	0.02	0.14	14.515	14.73	14.275	866174
1780698900	14.38	-1.47	-9.27	15.85	15.85	14.2349	1352565
1780612500	15.85	0.92	6.16	14.9	16.469999	14.85	2489337
1780526100	14.93	-0.01	-0.07	14.6	14.99	14.412	1608606
1780439700	14.94	-0.86	-5.44	15.35	15.536	14.88	1231704
1780353300	15.8	0.6	3.95	15.26	16.09	14.8115	2278566
1780094100	15.2	1.04	7.34	14.16	15.44	13.94	2343628
1780007700	14.16	0.92	6.95	13.18	14.23	13.0509	1235440
1779921300	13.24	0.09	0.68	13.07	13.83	13.07	1023283
1779834900	13.15	-0.15	-1.13	13.26	13.485	13.09	1020307
1779489300	13.3	0.07	0.53	13.27	13.65	13.12	1322694
1779402900	13.23	0.91	7.39	12.32	13.32	12.18	1554385
1779316500	12.32	0.33	2.75	12.01	12.35	11.82	1321120
1779230100	11.99	-0.06	-0.50	12.085	12.19	11.7501	937762
1779143700	12.05	0.1	0.84	11.92	12.35	11.92	1155094
1778884500	11.95	-0.67	-5.31	12.51	12.64	11.895	1180657
1778798100	12.62	-0.13	-1.02	12.75	13.17	12.33	1062302
1778711700	12.75	0.06	0.47	12.58	12.865	12.55	1152965
1778625300	12.69	-0.03	-0.24	12.72	12.885	12.525	1020430
1778538900	12.72	-0.41	-3.12	12.98	13.37	12.625	1977989
1778279700	13.13	-0.15	-1.13	13.102	13.21	12.602	1777971
1778193300	13.28	0.3	2.31	13.23	13.42	12.795	1235256
1778106900	12.98	0.11	0.85	12.18	12.98	11.56	2563250
1778020500	12.87	-0.03	-0.23	12.78	13.02	12.54	1523883
1777934100	12.9	0.51	4.12	12.53	13.25	12.5249	1675796
1777674900	12.39	0.43	3.60	12.17	12.49	11.9	1004301
1777588500	11.96	0.2	1.70	11.8	12.07	11.61	1118095
1777502100	11.76	-0.48	-3.92	12.15	12.28	11.59	1228314
1777415700	12.24	0.5	4.26	11.61	12.51	11.55	1639736
1777329300	11.74	-0.05	-0.42	11.8	12.25	11.72	1795897
1777070100	11.79	0.38	3.33	11.39	11.94	11.31	1154594
1776983700	11.41	-0.94	-7.61	12.16	12.25	11.24	1808628
1776897300	12.35	-0.53	-4.11	12.97	13.02	12.22	1866878
1776810900	12.88	0.08	0.63	12.91	13.3099	12.7	1221348
1776724500	12.8	0.46	3.73	12.13	12.83	12.11	1289053
1776465300	12.34	0.28	2.32	12.35	12.5	11.65	2542704
1776378900	12.06	-0.34	-2.74	12.71	12.85	11.7536	2795118
1776292500	12.4	0.49	4.11	12.05	12.64	12.015	1757877
1776206100	11.91	0.46	4.02	11.575	11.97	11.575	1600415
1776119700	11.45	0.08	0.70	11.29	11.75	11.25	1350303
1775860500	11.37	-0.1	-0.87	11.57	11.8451	11.2	1121022
1775774100	11.47	-0.03	-0.26	11.48	11.78	11.28	1620965
1775687700	11.5	0.11	0.97	11.97	12	11.43	1369640
1775601300	11.39	-0.13	-1.13	11.39	11.44	11.02	842885
1775514900	11.52	-0.06	-0.52	11.6	11.76	11.52	901169
1775169300	11.58	0.03	0.26	11.23	11.74	11.1601	781744
1775082900	11.55	0.19	1.67	11.53	11.74	11.33	959457
1774996500	11.36	0.29	2.62	11.22	11.56	11.11	500898
1774910100	11.07	-0.01	-0.09	11.15	11.42	11.04	926748
1774650900	11.08	-0.49	-4.24	11.5	11.54	10.945	993502
1774564500	11.57	0.17	1.49	11.28	11.76	11.28	897010
1774478100	11.4	-0.17	-1.47	11.72	11.9377	11.37	814861
1774391700	11.57	-0.3	-2.53	11.75	11.78	11.38	786615
1774305300	11.87	-0.15	-1.25	12.16	12.21	11.8298	978246
1774046100	12.02	-0.18	-1.48	12.23	12.38	11.865	1697259
1773959700	12.2	0.22	1.84	11.77	12.43	11.75	999996
1773873300	11.98	-0.31	-2.52	12	12.35	11.8	1319246
1773786900	12.29	-0.41	-3.23	12.55	12.69	12.255	1142979
1773700500	12.7	0.19	1.52	12.65	12.8499	12.41	975920