Surrozen Inc【SRZN】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	-2.33	-9.02051877662	25.83	26.825	21.65	121006	23.46269677	CS
4	1.62	7.40402193784	21.88	26.825	21.27	178853	24.41631198	CS
12	-8.5	-26.5625	32	35	20.5	126154	26.66591002	CS
26	3.77	19.1079574252	19.73	35	16.75	119560	25.6492835	CS
52	14.8692	172.280669231	8.6308	35	8.2001	84435	22.81327759	CS
156	22.8471	3499.32608363	0.6529	35	0.3	55379	13.73945978	CS
260	13.95	146.073298429	9.55	35	0.3	122662	5.43657689	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
1783550100	22.88	-0.13	-0.56	23	23.59	21.65	117471
1783463700	23.01	-0.65	-2.75	23.79	24.485	22	199402
1783377300	23.66	-1.26	-5.06	24.84	25.3	23.52	67358
1783031700	24.92	-0.6	-2.35	25.83	26.825	24.71	99793
1782945300	25.52	-0.43	-1.66	26.08	26.21	24.5	92786
1782858900	25.95	0.23	0.89	25.92	26.63	25.27	186505
1782772500	25.72	0.5	1.98	24.87	26.44	24.47	145604
1782513300	25.22	0.7	2.85	24.52	26.43	23.73	1003241
1782426900	24.52	-0.23	-0.93	25.05	25.29	23.405	67411
1782340500	24.75	-0.11	-0.44	24.89	25.79	23.86	88076
1782254100	24.86	1.2	5.07	23.35	25	22.76	127707
1782167700	23.66	0.41	1.76	23.35	24.05	22.705	87261
1781822100	23.25	-0.79	-3.29	24.18	25.31	22.49	246453
1781735700	24.04	1.29	5.67	22.78	25.595	22.1	246778
1781649300	22.75	-0.39	-1.69	23.19	23.57	21.99	104770
1781562900	23.14	-0.25	-1.07	23.98	25.12	23	183253
1781303700	23.39	0.02	0.09	23.21	25.13	23.0001	71102
1781217300	23.37	1.6	7.35	21.88	23.58	21.27	84380
1781130900	21.77	0.27	1.26	21.32	22.64	21.015	53402
1781044500	21.5	0.81	3.91	20.76	21.99	20.61	82287
1780958100	20.69	-0.83	-3.86	21.65	22.28	20.5	145774
1780698900	21.52	-2.86	-11.73	24.19	24.815	21.51	97003
1780612500	24.38	-0.19	-0.77	24.44	25.685	23.68	77266
1780526100	24.57	1.43	6.16	23.22	24.86	23.17	78365
1780439700	23.145	-1.57	-6.33	24.31	24.91	22.71	122560
1780353300	24.71	-1.5	-5.72	25.77	26.825	24	88713
1780094100	26.21	0.05	0.19	26.26	26.93	24.3	360320
1780007700	26.16	-0.3	-1.13	26.43	27.08	25.65	49291
1779921300	26.46	0.29	1.11	25.99	26.97	25.52	38353
1779834900	26.17	-0.2	-0.76	26.54	27	25.72	50605
1779489300	26.37	-0.72	-2.66	27.27	27.49	26.22	53083
1779402900	27.09	0.04	0.15	26.7	27.87	26.44	46698
1779316500	27.05	1.48	5.79	25	27.5199	25	92420
1779230100	25.57	-1.87	-6.81	27.21	27.525	25.5	196297
1779143700	27.44	-0.71	-2.52	28.12	28.72	26.88	42489
1778884500	28.15	-1.72	-5.76	28.81	29.79	27.36	71745
1778798100	29.87	-0.27	-0.90	30.19	30.9099	29.521	14866
1778711700	30.14	-0.52	-1.70	30.71	31.75	29.81	68408
1778625300	30.66	1.38	4.71	29.3	31.46	28.605	84678
1778538900	29.28	0.32	1.10	29	30.79	28.65	95491
1778279700	28.96	-1.79	-5.82	30.95	31.25	28.55	69197
1778193300	30.75	-3.38	-9.90	35	35	30.5	77125
1778106900	34.13	1.49	4.56	32.65	34.4	31.33	136336
1778020500	32.64	0.57	1.78	32.85	33.417	31.71	95301
1777934100	32.07	-1.53	-4.55	33.46	34.38	32.049999	169537
1777674900	33.6	0.2	0.60	33.32	35	32.645	62063
1777588500	33.4	1.84	5.83	31.66	33.6	30.79	81948
1777502100	31.56	0.58	1.87	30.56	32.5	28.955	129523
1777415700	30.98	1.03	3.44	29.89	31.525	29.89	105483
1777329300	29.95	1.81	6.43	28.01	30.67	27.0101	112102
1777070100	28.14	-2.5	-8.14	30.47	31.57	28	111014
1776983700	30.635	-2.4	-7.25	33.03	33.03	30.45	158085
1776897300	33.03	1.93	6.21	31.06	33.0499	30.945	218837
1776810900	31.1	-1.15	-3.57	32.67	33.96	30.915	116367
1776724500	32.25	0.69	2.19	31.51	32.465	31	96252
1776465300	31.56	1.24	4.09	30.51	31.7	29.65	133142
1776378900	30.32	-1.7	-5.31	32	33.025	29.875	88990
1776292500	32.02	0.17	0.53	31.68	33.22	30.355	286377
1776206100	31.85	1.99	6.66	29.86	31.9	29.565	287313
1776119700	29.86	1.66	5.89	28.15	30.49	27.37	262164
1775860500	28.2	0.75	2.73	27.56	28.46	26.5	215886
1775774100	27.45	1.52	5.86	25.77	27.5	25.115	85796