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	-4.84	-5.09473684211	95	102.06	81.65	3207323	91.25668471	CS
4	17.775	24.5561925813	72.385	102.06	68.5	1809738	84.77107341	CS
12	42.58	89.491382934	47.58	102.06	46.79	1439280	75.56089555	CS
26	57.39	175.129691791	32.77	102.06	28	1042248	62.45515278	CS
52	74.89	490.438768828	15.27	102.06	14	881867	45.54515317	CS
156	79.35	734.042553191	10.81	102.06	10.42	663830	35.5275005	CS
260	79.35	734.042553191	10.81	102.06	10.42	663830	35.5275005	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
1782513300	87.89	-0.78	-0.88	91	91	85.97	4441305
1782426900	88.67	2.43	2.82	87	89.67	84.96	2109012
1782340500	86.24	-10.81	-11.14	83.22	88.15	81.65	4044558
1782254100	97.05	-3.27	-3.26	97.6	102.06	95.31	2636731
1782167700	100.32	11.98	13.56	95	101.705	95	2805009
1781822100	88.34	0.85	0.97	89.55	90.99	86.18	2420502
1781735700	87.49	4.08	4.89	84.97	88.03	83.17	1537242
1781649300	83.41	-0.17	-0.20	83.54	84.925	81.7	1337128
1781562900	83.58	2.79	3.45	80.79	84.69	80.79	1156461
1781303700	80.79	0.02	0.02	80.77	84.4299	80.72	958807
1781217300	80.77	5.69	7.58	75.74	81.62	75.35	1268101
1781130900	75.08	-1.36	-1.78	77.18	79.52	74.79	981440
1781044500	76.44	4.44	6.17	73.65	77.11	70.89	1592681
1780958100	72	-1.65	-2.24	75.53	76.31	71.11	1036086
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	4158681
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