Spyre Therapeutics Inc【SYRE】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	-0.385	-0.531878151551	72.385	79.54	68.5	1211990	73.43015341	CS
4	-3.15	-4.19161676647	75.15	79.54	64.67	1041182	73.34970136	CS
12	31.27	76.7738767493	40.73	79.54	40.55	1158479	65.1963095	CS
26	38.05	112.076583211	33.95	79.54	28	934419	52.80826656	CS
52	54.6	313.793103448	17.4	79.54	13.9301	830577	38.14582761	CS
156	61.19	566.049953747	10.81	79.54	10.42	647987	31.90226945	CS
260	61.19	566.049953747	10.81	79.54	10.42	647987	31.90226945	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
1780698900	73.65	-4.83	-6.15	77.77	78.9	73.06	1463241
1780612500	78.48	4.96	6.75	73.57	79.54	73.29	1119031
1780526100	73.52	4.36	6.30	70.325	76.105	69.815	1744351
1780439700	69.16	-1.38	-1.96	69.99	70.5	68.5	811425
1780353300	70.54	-2.96	-4.03	72.385	73.21	68.85	921902
1780094100	73.5	1.39	1.93	72.11	74.36	71.51	1113826
1780007700	72.11	-0.4	-0.55	72.36	73.33	71.075	429008
1779921300	72.51	-1.14	-1.55	73.99	74.35	72.24	557980
1779834900	73.65	-0.4	-0.54	74.87	76.12	72.11	478478
1779489300	74.05	-0.27	-0.36	75.34	75.63	73.11	574955
1779402900	74.32	2.4	3.34	71.35	74.43	70.18	738427
1779316500	71.92	5.3	7.96	68.64	72.47	67.88	1088299
1779230100	66.62	-3.46	-4.94	70.08	70.08	64.67	1385005
1779143700	70.08	-4.84	-6.46	75.08	75.65	69.01	1079112
1778884500	74.92	-0.73	-0.96	77.08	77.08	72.54	1958768
1778798100	75.65	-0.66	-0.86	76.31	77.76	74.49	449801
1778711700	76.31	1.27	1.69	75.49	78	73.48	775514
1778625300	75.04	-1.39	-1.82	76.12	77.2003	73.22	1760485
1778538900	76.43	1.39	1.85	75.15	78.8	74.39	1332850
1778279700	75.045	1.95	2.66	73.1	75.91	72.4	840676
1778193300	73.1	0.1	0.14	73.58	74.51	71.13	923583
1778106900	73	1.99	2.80	70.68	73.51	70.105	710144
1778020500	71.01	1.88	2.72	70.645	73.215	70.21	2011003
1777934100	69.13	-0.29	-0.42	67.93	71.67	67.18	1004587
1777674900	69.42	-5.03	-6.76	74.09	76	69.17	1463252
1777588500	74.45	2.56	3.56	72.33	74.9999	72.08	1044409
1777502100	71.89	3.26	4.75	68.25	73.615	67.5	1808339
1777415700	68.63	-3.27	-4.55	72.1	73.955	68.2	1070354
1777329300	71.9	2.23	3.20	69.53	72.3	69.53	687184
1777070100	69.67	0.43	0.62	69.83	72.07	68.4318	601160
1776983700	69.24	-3.76	-5.15	73.01	73.73	68.325	693259
1776897300	73	1.73	2.43	72.735	74.35	71.71	1070861
1776810900	71.27	-2.12	-2.89	73.29	74.84	69.95	1353845
1776724500	73.39	0.38	0.52	72.2	74.68	72.03	915892
1776465300	73.01	3.31	4.75	70.32	74.6	70.21	2126694
1776378900	69.7	0.71	1.03	68.94	70.3	66.879999	2194792
1776292500	68.99	4.98	7.78	67.75	69.45	64.599999	4198905
1776206100	64.01	0.74	1.17	67.68	67.68	60.75	1673088
1776119700	63.27	11.98	23.36	67	75	59.0201	5361142
1775860500	51.29	-0.48	-0.93	51.4	52.98	50.85	488973
1775774100	51.77	-0.21	-0.40	51.63	52.77	51.2	582141
1775687700	51.98	0.78	1.52	52.7	53.44	50.39	998867
1775601300	51.2	2.22	4.53	48.9	51.26	48.825	795966
1775514900	48.98	1.4	2.94	47.58	49.85	46.79	791799
1775169300	47.58	-1.32	-2.70	47.57	48.4	46.265	438069
1775082900	48.9	-1.54	-3.05	50.325	51	48.64	878683
1774996500	50.44	5.02	11.05	46.28	51.02	46.28	711046
1774910100	45.42	-1.89	-3.99	47.75	48.47	44.8	712584
1774650900	47.31	-0.21	-0.44	46.93	47.95	46.7	832451
1774564500	47.52	1.84	4.03	45.39	49.305	45.23	1332577
1774478100	45.68	3.46	8.20	42.93	45.79	42.68	666587
1774391700	42.22	-0.54	-1.26	41.78	42.76	40.91	724567
1774305300	42.76	1.51	3.66	42.02	44.08	41.73	779472
1774046100	41.25	-1.06	-2.51	42.11	43.22	41.16	1410688
1773959700	42.31	-0.75	-1.74	42.98	43.22	41.74	624324
1773873300	43.06	-0.89	-2.03	44.28	44.28	42.36	798436
1773786900	43.95	-0.12	-0.27	44.25	45.39	43.77	843313
1773700500	44.07	4.18	10.48	40.73	44.49	40.55	1245631
1773441300	39.89	-0.52	-1.29	40.92	42.4	39	844925
1773354900	40.41	-1.09	-2.63	40.22	40.75	39.2	710514
1773268500	41.5	-0.07	-0.17	41.25	42.61	41.055	571186
1773182100	41.57	0.5	1.22	41.09	42.93	41.09	650843
1773095700	41.07	0.92	2.29	40.14	41.88	39.21	890325