Spruce Biosciences Inc【SPRB】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	-2.05	-4.01174168297	51.1	53.0811	47.49	39716	50.06487365	CS
4	-11.22	-18.6162269786	60.27	60.56	47.49	47164	52.64008528	CS
12	-13.59	-21.6954022989	62.64	80	47.49	62409	57.67814284	CS
26	-39.205	-44.4224123279	88.255	99.99	47.49	53091	65.12146296	CS
52	48.9671	59067.6718938	0.0829	240	0.0829	162285	120.94393888	CS
156	46.71	1996.15384615	2.34	240	0.057	435236	15.79091837	CS
260	35.67	266.591928251	13.38	240	0.057	563550	9.32897752	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780526100	49.05	-0.25	-0.51	48.81	50.75	48	65302
1780439700	49.3	-1.4	-2.76	50.7	50.7	48.58	32940
1780353300	50.7	-0.57	-1.11	50.92	53.0811	50.0049	31208
1780094100	51.27	2.08	4.23	49.21	51.91	47.49	54385
1780007700	49.19	-0.33	-0.67	50.33	51.51	48	50159
1779921300	49.52	-2.29	-4.42	51.1	52.62	49.52	29886
1779834900	51.81	0.73	1.44	52.42	54.055	51.1	50402
1779489300	51.075	-1.63	-3.08	52.04	55.32	50.4	71575
1779402900	52.7	1.19	2.30	50.51	52.995	49.55	51586
1779316500	51.515	3.27	6.77	49.89	52.71	49	60052
1779230100	48.25	-3.16	-6.15	51.53	51.61	48.25	90196
1779143700	51.41	-2.37	-4.41	52.6	54.2	50.4	73164
1778884500	53.78	-5.22	-8.85	57.92	57.92	53.3	48992
1778798100	59	1.45	2.52	57.91	59	56.7	29263
1778711700	57.55	0.88	1.56	55.67	59.2	55.67	49338
1778625300	56.665	0.27	0.47	55.75	57.705	53.815	36263
1778538900	56.4	-0.1	-0.18	57.53	58.38	55.65	45717
1778279700	56.5	-0.07	-0.12	57	57.5	56.2	25167
1778193300	56.57	-1.3	-2.25	57.08	57.3899	55.55	21376
1778106900	57.87	-1.47	-2.48	60.27	60.56	57.26	44452
1778020500	59.34	-0.03	-0.05	60.08	60.08	58.01	32501
1777934100	59.37	2.09	3.65	57.25	59.84	56.51	45795
1777674900	57.28	-0.04	-0.07	57.23	57.505	55.88	30451
1777588500	57.32	1.8	3.24	55	58.135	54.9	31542
1777502100	55.52	0.75	1.37	54.9	57.36	54.33	47332
1777415700	54.77	-2.41	-4.21	56.88	57.17	53.75	83084
1777329300	57.18	2.81	5.17	56.09	58.2885	55.2	108997
1777070100	54.37	0.36	0.67	53.64	55.9	53.5	59465
1776983700	54.01	1.65	3.15	54.29	55.89	52.25	92253
1776897300	52.36	0.67	1.30	56.75	56.75	52.01	185920
1776810900	51.69	-18.21	-26.05	58	58.69	51.36	648939
1776724500	69.895	-0.41	-0.58	70.61	70.675	67.67	69800
1776465300	70.3	2.4	3.53	68.51	74	68.51	32076
1776378900	67.9	-1.42	-2.05	68.89	70.95	66.66	19380
1776292500	69.32	1.52	2.24	67.69	71.46	66.819999	54597
1776206100	67.8	3.29	5.10	65.569999	68.85	59.25	101301
1776119700	64.51	0.88	1.38	63.24	68.48	61.982	62455
1775860500	63.63	-2.38	-3.61	65.75	66.864999	63.32	81505
1775774100	66.01	2.36	3.71	63.5	68	63.5	84054
1775687700	63.65	1.5	2.41	64	66.47	60.34	138853
1775601300	62.15	-0.86	-1.36	63.65	63.65	58.39	60841
1775514900	63.01	-7.49	-10.62	71.01	71.995	62.72	49135
1775169300	70.495	0.97	1.39	67.88	71.56	67.5	37553
1775082900	69.53	4.18	6.40	65.349999	69.53	63.82	51442
1774996500	65.349999	6.82	11.65	58.78	65.349999	58.61	21024
1774910100	58.53	-4.51	-7.15	64.43	65.849999	55.98	33712
1774650900	63.04	-6.07	-8.78	69	70.25	61.39	38213
1774564500	69.11	-0.86	-1.23	69.29	74.83	67.64	41011
1774478100	69.97	5.61	8.72	71.5	80	65.34	97805
1774391700	64.36	5.53	9.40	60.36	65	59.66	33300
1774305300	58.83	0.43	0.74	61.22	62.02	55.8901	29462
1774046100	58.4	-0.65	-1.09	59.1	62.56	56.09	26346
1773959700	59.045	0.3	0.50	59.29	64.33	58.06	37873
1773873300	58.75	-5.55	-8.63	64.79	64.79	58.75	26180
1773786900	64.3	3.35	5.50	60.38	65	58.2101	33554
1773700500	60.95	0.89	1.48	61.175	61.7	58.51	12499
1773441300	60.06	0.16	0.27	61.16	62.25	57.0001	29934
1773354900	59.9	-4.28	-6.67	63.3	64.015	59.5104	16731
1773268500	64.18	1.39	2.21	62.64	66.989999	62.64	36711
1773182100	62.79	0.68	1.09	62.48	68.0988	60.565	84480
1773095700	62.11	6.24	11.17	52.47	64.605	52.47	77134
1772840100	55.87	2.09	3.89	51.4	55.99	51.4	24884
1772753700	53.78	-3.76	-6.53	57	57.1	52.005	38132
1772667300	57.54	1.71	3.06	55.8	59.99	54.305	16893