Septerna Inc【SEPN】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	-1.54	-4.33314575127	35.54	35.99	32	774115	34.31060232	CS
4	2.03	6.34970284642	31.97	37.99	30.05	500805	34.93938578	CS
12	10.91	47.249891728	23.09	37.99	22.78	391556	29.96285776	CS
26	7.21	26.913027249	26.79	37.99	22.78	340875	28.20626161	CS
52	22.7	200.884955752	11.3	37.99	10.6161	313680	24.26513559	CS
156	10.5	44.6808510638	23.5	37.99	4.49	458668	16.63903945	CS
260	10.5	44.6808510638	23.5	37.99	4.49	458668	16.63903945	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
1783031700	34	-0.61	-1.76	34.68	35.14	33.25	475823
1782945300	34.61	1.12	3.34	33.45	35.17	33.02	440376
1782858900	33.49	-1.26	-3.63	34.69	35.3	32.65	747665
1782772500	34.75	-2.59	-6.94	35.54	35.99	32	1432597
1782513300	37.34	2.8	8.11	34.44	37.48	34.23	1480152
1782426900	34.54	-1.51	-4.19	36.36	36.78	34.352	324512
1782340500	36.05	-0.52	-1.42	36.9	37.99	35.61	357588
1782254100	36.57	1.72	4.94	34.67	37.5	34.28	301543
1782167700	34.85	-1.32	-3.65	36.46	37.24	34.68	507483
1781822100	36.17	0.37	1.03	36.24	37.32	34.505	283340
1781735700	35.8	0.63	1.79	35.18	36.12	33.88	325313
1781649300	35.17	-0.86	-2.39	35.93	36.62	35.06	284048
1781562900	36.03	0.08	0.22	36.27	37.01	35.37	287806
1781303700	35.95	1.92	5.64	34.03	36.26	33.85	475901
1781217300	34.03	3.56	11.68	30.86	34.185	30.5	513353
1781130900	30.47	-0.54	-1.74	31	31.98	30.41	171884
1781044500	31.01	0.6	1.97	30.69	31.9	30.235	277844
1780958100	30.41	-0.74	-2.38	31.97	32.378999	30.05	327270
1780698900	31.15	-0.22	-0.70	30.99	31.41	30.47	211671
1780612500	31.37	0.82	2.68	30.61	31.79	30.61	290682
1780526100	30.55	0.61	2.04	29.89	30.84	29.46	286660
1780439700	29.94	-0.04	-0.13	29.56	30.28	29.12	603630
1780353300	29.98	-0.22	-0.73	29.59	30.36	27.075	359311
1780094100	30.2	-0.85	-2.74	30.96	31.6	29.71	270520
1780007700	31.05	1.26	4.23	29.95	31.4	29.22	219156
1779921300	29.79	-0.86	-2.79	30.61	30.95	29.315	178714
1779834900	30.645	2.29	8.06	28.49	30.78	27.6635	347407
1779489300	28.36	0.44	1.58	27.93	29.885	27.93	347227
1779402900	27.92	-0.09	-0.32	28.01	28.595	27.49	232425
1779316500	28.01	1.5	5.66	26.77	28.055	26.71	226745
1779230100	26.51	0.21	0.80	26.21	27.16	25.79	366761
1779143700	26.3	-0.65	-2.41	27.08	27.975	26	316938
1778884500	26.95	-1.37	-4.84	27.62	28.805	26.28	573825
1778798100	28.32	3.57	14.42	24.84	28.365	24.03	556015
1778711700	24.75	-0.09	-0.36	24.5	25.4821	24.23	315758
1778625300	24.84	1.27	5.39	24.46	25.99	23.565	408189
1778538900	23.57	-0.3	-1.26	23.87	24.65	23.5	132867
1778279700	23.87	-0.11	-0.46	23.98	24.86	23.82	208376
1778193300	23.98	-0.73	-2.95	24.77	25.045	23.4401	218337
1778106900	24.71	0.58	2.40	24.25	24.8999	23.9	308486
1778020500	24.13	-0.69	-2.78	25	25.25	23.29	298701
1777934100	24.82	1.21	5.12	23.52	25.2	23.52	359568
1777674900	23.61	-0.15	-0.63	23.84	24.585	23.1501	201588
1777588500	23.76	0.31	1.32	23.45	24.2375	23.115	271221
1777502100	23.45	-0.84	-3.46	24	24.565	22.78	347620
1777415700	24.29	-0.8	-3.19	25.09	25.505	23.95	280232
1777329300	25.09	0.42	1.70	24.6	25.855	24.58	370800
1777070100	24.67	-0.3	-1.20	24.86	25.4	24.49	594084
1776983700	24.97	-0.89	-3.44	25.82	27.17	24.94	337921
1776897300	25.86	0.06	0.23	25.95	26.2	25.34	255593
1776810900	25.8	-1.06	-3.95	27	27.296	25.525	363399
1776724500	26.86	0.73	2.79	25.95	27.075	25.59	653240
1776465300	26.13	1.14	4.56	25.5	26.57	24.84	391399
1776378900	24.99	-0.94	-3.63	25.92	26.85	24.98	351376
1776292500	25.93	1.8	7.46	24.13	25.99	23.31	816076
1776206100	24.13	0.79	3.38	23.57	24.4	23.35	213443
1776119700	23.34	0.25	1.08	23.09	24.33	22.83	218213
1775860500	23.09	-1.74	-7.01	24.92	25.16	22.97	615470
1775774100	24.83	0.34	1.39	24.4	25.215	24.18	217853
1775687700	24.49	-0.35	-1.41	25.71	25.71	24.22	160390
1775601300	24.84	0.06	0.24	24.67	24.92	24.05	189555
1775514900	24.78	-0.4	-1.59	24.88	25.48	24.38	140175