Zenas BioPharma Inc【ZBIO】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	1.5	5.57620817844	26.9	29.9999	25.88	742766	28.11540558	CS
4	10.62	59.7300337458	17.78	29.9999	17.54	1190510	24.44755602	CS
12	6.41	29.1496134607	21.99	29.9999	16.41	731693	21.71381823	CS
26	11.14	64.5422943221	17.26	29.9999	16.41	757345	21.85891368	CS
52	17.87	169.705603039	10.53	44.6	10.42	583855	22.81965815	CS
156	18.3796	183.421819488	10.0204	44.6	5.83	256490	19.98421819	CS
260	18.3796	183.421819488	10.0204	44.6	5.83	153853	19.98421819	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783722900	28.74	-0.69	-2.34	29.43	29.43	26.95	960138
1783636500	29.43	0.66	2.31	28.81	29.9999	28.76	671199
1783550100	28.765	1.09	3.92	27.36	28.84	26.55	795952
1783463700	27.68	1.23	4.65	26.49	27.9	25.88	898558
1783377300	26.45	-0.78	-2.86	26.9	27.54	26.41	605356
1783031700	27.23	-0.77	-2.75	28.08	29.25	27.09	1383440
1782945300	28	2.62	10.32	25.5	29	25.48	2484083
1782858900	25.38	-0.17	-0.67	25.9	25.9	25.13	867720
1782772500	25.55	-0.32	-1.24	25.9	25.94	24.76	1729041
1782513300	25.87	1.2	4.86	24.39	26	23.9003	3500506
1782426900	24.67	2.87	13.17	21.96	24.92	21.87	1590500
1782340500	21.8	1.6	7.89	20.23	22.05	20.1284	788751
1782254100	20.205	-0.6	-2.86	20.54	21.25	20.18	513399
1782167700	20.8	1.02	5.16	20.2	20.97	19.99	643372
1781822100	19.78	1.2	6.46	18.93	19.88	18.72	2128334
1781735700	18.58	0.39	2.14	18.29	19.125	18.06	602640
1781649300	18.19	-0.52	-2.78	18.76	19.425	17.87	392177
1781562900	18.71	-1.09	-5.51	20.61	20.87	18.27	511952
1781303700	19.8	2.04	11.49	17.78	20.1	17.54	1322197
1781217300	17.76	-0.15	-0.84	18.07	18.39	17.53	607232
1781130900	17.91	-0.51	-2.77	18.42	18.9999	17.7401	432806
1781044500	18.42	0.81	4.60	17.79	18.548	17.38	334281
1780958100	17.61	0.14	0.80	17.5	17.9	16.77	504627
1780698900	17.47	-0.91	-4.95	18.33	18.92	17.4	494085
1780612500	18.38	0.98	5.63	17.47	19	17.4	508463
1780526100	17.4	0.27	1.58	17.29	17.783	17.05	415781
1780439700	17.13	-1.04	-5.72	17.78	18.115	16.9	632573
1780353300	18.17	-0.23	-1.25	18.2	18.6	17.34	636724
1780094100	18.4	-0.16	-0.86	18.56	19	18.14	724842
1780007700	18.56	0.47	2.60	18.28	19.21	17.7	733853
1779921300	18.09	-0.64	-3.42	18.68	19	18	321623
1779834900	18.73	-0.24	-1.27	19.24	19.49	18.61	406652
1779489300	18.97	-0.87	-4.39	19.99	20.16	18.94	342258
1779402900	19.84	0.28	1.43	19.35	20.19	19.195	531889
1779316500	19.56	1.72	9.64	18.22	19.665	17.85	569048
1779230100	17.84	0.93	5.50	17.92	18.255	17.02	659105
1779143700	16.91	-1.43	-7.80	18.36	18.64	16.41	1163053
1778884500	18.34	-0.56	-2.96	18.45	18.56	17.385	640920
1778798100	18.9	-1.03	-5.17	20.1	20.2317	18.8	510764
1778711700	19.93	0.77	4.02	19.6	20.22	18.99	516484
1778625300	19.16	-1.24	-6.08	20.4	20.45	19.11	296982
1778538900	20.4	0.76	3.87	19.975	21.09	19.75	384522
1778279700	19.64	0.37	1.92	19.3	20	19.01	289170
1778193300	19.27	-1.56	-7.49	20.83	20.9499	18.94	448515
1778106900	20.83	0.07	0.34	20.77	21.07	20.27	352698
1778020500	20.76	-0.8	-3.71	21.68	22.15	20.27	398635
1777934100	21.56	2.2	11.36	19.47	21.9	19.06	920280
1777674900	19.36	0.04	0.21	19.23	19.87	18.63	793444
1777588500	19.32	1.77	10.09	19.05	19.475	18.2	686596
1777502100	17.55	-0.46	-2.55	17.72	18.22	17.39	491183
1777415700	18.01	-0.58	-3.12	18.8	19.16	17.68	535368
1777329300	18.59	0.4	2.20	18.04	19.035	17.902	344575
1777070100	18.19	-0.3	-1.62	18.4	18.65	17.63	564762
1776983700	18.49	-1.58	-7.87	19.95	20.2	18.445	532252
1776897300	20.07	-0.37	-1.81	20.915	21.12	19.66	507578
1776810900	20.44	-0.46	-2.20	20.96	21.17	20.23	426990
1776724500	20.9	-0.92	-4.22	21.77	21.8	20.4457	299696
1776465300	21.82	0.06	0.28	21.99	22.01	21.27	317002
1776378900	21.76	0.71	3.37	20.99	21.88	20.356	313708
1776292500	21.05	-0.29	-1.36	21.44	21.651	20.505	631026
1776206100	21.34	0.3	1.43	21.22	21.67	21.06	696929
1776119700	21.04	0.6	2.94	20.55	21.5	20.545	434272