Senti Biosciences Holdings Inc【SNTI】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	0.0562	6.28213726805	0.8946	1	0.8946	150393	0.96100094	CS
4	0.0644	7.26534296029	0.8864	1.05	0.8629	181961	0.97364653	CS
12	0.053199	5.9267982099	0.897601	1.2	0.770167	188994	0.98529496	CS
26	-0.2892	-23.3225806452	1.24	1.29	0.770167	211020	1.01958608	CS
52	-1.9392	-67.1003460208	2.89	3.4	0.770167	556923	1.5234499	CS
156	-0.0792	-7.68932038835	1.03	16.94	0.2111	1287721	1.98772775	CS
260	-6.5192	-87.2717536814	7.47	16.94	0.2111	1360285	2.40485745	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
1781735700	0.9508	0.0208	2.24	0.95	0.9819	0.9402	111753
1781649300	0.93	-0.0372	-3.85	0.96	0.9899	0.93	121914
1781562900	0.9672	0.007	0.73	0.967	1	0.9417	238430
1781303700	0.9602	-0.0243	-2.47	0.99	0.995	0.9602	76615
1781217300	0.9845	0.0244	2.54	0.97	0.9958	0.9401	108466
1781130900	0.9601	0.0544	6.01	0.8946	0.9906	0.8946	206540
1781044500	0.9057	-0.0359	-3.81	0.948	1	0.9057	178428
1780958100	0.9416	-0.0238	-2.47	0.96	0.9798	0.9416	106087
1780698900	0.9654	-0.0346	-3.46	0.97	0.9995	0.94	225618
1780612500	1	0.0247	2.53	0.98	1.01	0.9636	132478
1780526100	0.9753	-0.0085	-0.86	1.01	1.01	0.9753	147836
1780439700	0.9838	0.0035	0.36	0.9979	1.05	0.97	263478
1780353300	0.9803	0.0287	3.02	0.9426	1.02	0.94	278026
1780094100	0.9516	-0.0484	-4.84	0.995	1.0199	0.9459	171554
1780007700	1	-0.01	-0.99	1.01	1.02	0.9923	132463
1779921300	1.01	0.02	1.79	1	1.0275	0.9936	229423
1779834900	0.9922	0.0053	0.54	1	1.02	0.99	259145
1779489300	0.9869	0.0028	0.28	1	1.01	0.9744	156135
1779402900	0.9841	0.0041	0.42	0.9997	1.01	0.945	245830
1779316500	0.98	0.0996	11.31	0.8864	0.98	0.8629	178800
1779230100	0.8804	-0.0597	-6.35	0.945	0.96	0.8604	202683
1779143700	0.9401	-0.0699	-6.92	1.03	1.04	0.9301	284901
1778884500	1.01	-0.03	-2.88	1.06	1.0638	1	171728
1778798100	1.04	0.08	8.00	0.963	1.0901	0.96	567455
1778711700	0.963	-0.007	-0.72	0.97	0.9899	0.96	122385
1778625300	0.97	-0.05	-4.90	1.02	1.0299	0.96	155834
1778538900	1.02	0.03	3.47	1.01	1.08	0.9988	263033
1778279700	0.9858	0.0007	0.07	1.01	1.02	0.9703	58334
1778193300	0.9851	0.0137	1.41	0.98	1.05	0.95001	156450
1778106900	0.9714	0.0174	1.82	0.9502	0.9988	0.9502	108316
1778020500	0.954	0.0114	1.21	0.95	0.96415	0.95	59505
1777934100	0.9426	-0.0774	-7.59	0.921	0.97	0.92	375473
1777674900	1.02	0.1	10.28	0.9635	1.04	0.9375	286331
1777588500	0.9249	-0.0589	-5.99	0.99	0.9946	0.8603	223053
1777502100	0.9838	0.0285	2.98	0.93	0.9957	0.9195	150230
1777415700	0.9553	-0.1047	-9.88	1	1	0.94	204174
1777329300	1.06	-0.03	-2.75	1.07	1.1	1	199227
1777070100	1.09	0.08	7.92	1.07	1.1	1.03	192960
1776983700	1.01	-0.13	-11.40	1.12	1.1299999	1	270398
1776897300	1.1399999	0.04	3.64	1.15	1.15	1.1	86422
1776810900	1.1	-0.04	-3.51	1.17	1.17	1.07	297388
1776724500	1.1399999	0.04	3.64	1.1299999	1.2	1.1	483995
1776465300	1.1	0.14	14.38	1.02	1.1299999	1	937069
1776378900	0.9617	0.0266	2.84	0.95	0.9685	0.89	89671
1776292500	0.9351	0.0068	0.73	0.95	0.962	0.8999	164926
1776206100	0.9283	0.0269	2.98	0.93	0.94	0.9151	76567
1776119700	0.9014	0.0285	3.26	0.891	0.93	0.873	70908
1775860500	0.8729	0.0077	0.89	0.8737	0.89	0.858	40662
1775774100	0.8652	0.0131	1.54	0.8677	0.8912	0.835	90400
1775687700	0.8521	-0.0079	-0.92	0.8999	0.8999	0.8521	113386
1775601300	0.86	-0.0521	-5.71	0.92	0.9249	0.855	105609
1775514900	0.9121	0.0558	6.52	0.869	0.9301	0.8502	64886
1775169300	0.8563	0.0174	2.07	0.8199999	0.87	0.8199999	85885
1775082900	0.8389	0.0269	3.31	0.84	0.8899	0.8101	145378
1774996500	0.812	0.0402	5.21	0.825	0.8285	0.773	87638
1774910100	0.7718	-0.0183	-2.32	0.78	0.8188	0.770167	174925
1774650900	0.7901	-0.0913	-10.36	0.8614	0.8614	0.79	198881
1774564500	0.8814	0.0003	0.03	0.892	0.8957	0.8722	52019
1774478100	0.8811	0.0198	2.30	0.897601	0.9235	0.88	85288
1774391700	0.8613	-0.0387	-4.30	0.8938	0.9302	0.8574	74997
1774305300	0.9	-0.02	-2.17	0.9366	0.94	0.89	38281
1774046100	0.92	0.0193	2.14	0.88	0.9382	0.8601	123428
1773959700	0.9007	-0.0696	-7.17	0.9554	0.971	0.86	226609
1773873300	0.9703	-0.0097	-0.99	0.96	0.9771	0.9401	80707