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	4.43	13.8567406944	31.97	37.01	30.05	353250	33.05506358	CS
4	9.32	34.4165435746	27.08	37.01	25.79	317058	30.4425404	CS
12	11.77	47.7872513195	24.63	37.01	22.78	315012	26.77645748	CS
26	10.7	41.6342412451	25.7	37.01	22.78	299924	26.80523742	CS
52	26.24	258.267716535	10.16	37.01	9.8515	307465	21.9174968	CS
156	12.9	54.8936170213	23.5	37.01	4.17	451094	15.79722158	CS
260	12.9	54.8936170213	23.5	37.01	4.17	451094	15.79722158	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	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
1775169300	25.18	0.81	3.32	23.9	25.29	23.9	288104
1775082900	24.37	0.34	1.41	24.33	24.94	24.18	210227
1774996500	24.03	0.73	3.13	23.74	24.86	23.5	188543
1774910100	23.3	-0.57	-2.39	23.95	24.17	22.89	223413
1774650900	23.87	-0.87	-3.52	24.68	25.16	23.75	145393
1774564500	24.74	0.53	2.19	23.98	25	23.4	238794
1774478100	24.21	0.77	3.28	23.9	25.075	23.5	134217
1774391700	23.44	-0.34	-1.43	23.77	24.17	22.97	164463
1774305300	23.78	-0.4	-1.65	24.63	25.33	23.57	287731
1774046100	24.18	-0.1	-0.41	24.26	24.51	23.82	489899
1773959700	24.28	0.17	0.71	23.83	24.57	23.35	283189
1773873300	24.11	-1.06	-4.21	25.1	25.35	24.04	232099
1773786900	25.17	0.05	0.20	25.15	25.72	24.14	212227
1773700500	25.12	-0.02	-0.08	25.43	27	24.75	353119