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	-0.18	-0.969827586207	18.56	19	16.9	583677	17.92858672	CS
4	-0.92	-4.76683937824	19.3	21.09	16.41	541300	18.46375171	CS
12	-6.55	-26.2735659848	24.93	25.97	16.41	701917	19.96818948	CS
26	-19.89	-51.9728246668	38.27	44.6	13.5	752708	21.67414229	CS
52	8.96	95.1167728238	9.42	44.6	8.91	524797	22.28833563	CS
156	8.3596	83.4258113449	10.0204	44.6	5.83	229499	19.66659536	CS
260	8.3596	83.4258113449	10.0204	44.6	5.83	137443	19.66659536	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
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	631298
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
1775860500	20.44	-0.84	-3.95	21.28	21.55	20.13	381490
1775774100	21.28	0.42	2.01	20.75	21.765	20.75	553865
1775687700	20.86	-1.62	-7.21	22.76	22.76	20.3	832721
1775601300	22.48	0.22	0.99	22.19	22.76	21.49	456037
1775514900	22.26	0.8	3.73	21.53	22.71	21.46	643055
1775169300	21.46	1.1	5.40	20.12	22.15	19.81	1722731
1775082900	20.36	0.81	4.14	20.375	20.49	19.345	1967961
1774996500	19.55	1.33	7.27	18.67	19.595	18.3	2019201
1774910100	18.225	0.02	0.08	18.485	18.6169	17.7937	1188529
1774650900	18.21	-3.95	-17.82	19.225	19.35	17.2	3367019
1774564500	22.16	-0.03	-0.14	21.92	22.7365	21.68	234728
1774478100	22.19	1.13	5.37	21.06	22.72	21.06	467933
1774391700	21.06	0.43	2.08	20.45	21.68	19.81	508801
1774305300	20.63	-1.67	-7.49	22.42	22.79	19.76	1793104
1774046100	22.3	-1.07	-4.58	23.48	24.08	21	2323175
1773959700	23.37	0.34	1.48	22.84	23.76	22.0062	376445
1773873300	23.03	-0.45	-1.92	23.61	23.69	22.55	441731
1773786900	23.48	0.25	1.08	23.46	23.99	22.57	359935
1773700500	23.23	-0.81	-3.37	23.35	24.02	21.48	600677
1773441300	24.04	-0.46	-1.88	24.93	25.97	23.78	491588
1773354900	24.5	-0.84	-3.31	24.8	25.36	23.91	294124
1773268500	25.34	-0.58	-2.24	25.58	25.79	24.685	229384
1773182100	25.92	-0.22	-0.84	26.19	26.98	25.255	323975
1773095700	26.14	0.86	3.40	24.59	26.49	24.29	532523
1772840100	25.28	0.02	0.08	24.58	25.49	24.21	291769
1772753700	25.26	-0.56	-2.17	25.23	25.64	24.5	314872