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	-4.74	-18.0502665651	26.26	26.93	21.6499	145445	25.13931025	CS
4	-9.43	-30.4684975767	30.95	31.75	21.6499	89518	26.56454404	CS
12	-4.89	-18.5157137448	26.41	35	21.6499	105244	28.84383318	CS
26	3.22	17.5956284153	18.3	35	16.75	108444	25.39677887	CS
52	13.23	159.58986731	8.29	35	8	72035	22.19417387	CS
156	20.8843	3285.24461224	0.6357	35	0.3	52774	12.23906992	CS
260	11.97	125.340314136	9.55	35	0.3	121917	4.98072508	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775687700	25.93	0.16	0.62	26.515	26.515	25.52	66985
1775601300	25.77	-1.63	-5.95	27.25	27.8	25.53	79965
1775514900	27.4	-0.47	-1.69	27.87	28.595	26.91	67398
1775169300	27.87	-0.57	-2.00	27.84	28.72	27.5001	35914
1775082900	28.44	-0.69	-2.37	29.47	29.99	27.88	30750
1774996500	29.13	1.68	6.12	27.9	29.16	27.195	157576
1774910100	27.45	-1.45	-5.02	28.64	29.44	27.12	34326
1774650900	28.9	0.9	3.21	27.71	28.9	26.51	78462
1774564500	28	1.86	7.12	26.79	28.525	26.17	58122
1774478100	26.14	1.14	4.56	25.39	27.57	25.39	47049
1774391700	25	-0.24	-0.95	25.21	25.6	23.63	174802
1774305300	25.24	0.09	0.36	25.56	26.06	24.5	72124
1774046100	25.15	-1.48	-5.56	26.82	27.25	24.61	66319
1773959700	26.63	0.95	3.70	25.5	26.63	24.93	53248
1773873300	25.68	0.08	0.31	25.39	25.98	25	57953
1773786900	25.6	0.1	0.39	26.28	27.91	25.29	94876
1773700500	25.5	0.29	1.15	25.43	25.86	24.5	33764
1773441300	25.21	-0.69	-2.66	26.41	27.81	23.43	164025
1773354900	25.9	-1.06	-3.91	26.95	27.2	24.5	67499
1773268500	26.955	-0.79	-2.83	27.75	28.57	26.24	59714
1773182100	27.74	0.34	1.24	27.67	29.47	26.15	101233
1773095700	27.4	0.36	1.33	26.37	27.67	24.1	49160
1772840100	27.04	-1.55	-5.42	27.73	29.46	26.025	122459