Zevra Therapeutics Inc【ZVRA】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	1.65	14.8114901257	11.14	14.27	10.355	3175085	12.77616228	CS
4	1.34	11.7030567686	11.45	14.27	10.01	2302785	11.54094947	CS
12	3.39	36.0638297872	9.4	14.27	8.71	1435008	10.9719383	CS
26	4.4	52.4433849821	8.39	14.27	8.01	1257790	10.17563027	CS
52	3.42	36.4994663821	9.37	14.27	7.16	1415475	9.96854286	CS
156	7.26	131.283905967	5.53	14.27	3.89	765038	8.87103497	CS
260	7.14	126.371681416	5.65	14.27	3.89	721595	8.75788145	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
1781217300	12.97	-0.53	-3.93	13.26	13.45	12.685	2232176
1781130900	13.5	-0.16	-1.17	13.65	14.27	13.375	2717524
1781044500	13.66	1.57	12.99	12.53	13.8	12.452	5260683
1780958100	12.09	1.48	13.95	10.71	12.35	10.58	3528438
1780698900	10.61	-0.56	-5.01	11.14	11.18	10.355	2136606
1780612500	11.17	0.21	1.92	10.95	11.44	10.95	949217
1780526100	10.96	0.08	0.74	11.08	11.1	10.865	1582336
1780439700	10.88	-0.61	-5.31	11.38	11.51	10.86	1815555
1780353300	11.49	-0.1	-0.86	11.59	11.93	11.415	2054005
1780094100	11.59	0.19	1.67	11.45	11.74	11.3601	2257407
1780007700	11.4	0.45	4.11	11.06	11.52	10.72	3288646
1779921300	10.95	0.63	6.10	10.36	11.185	10.36	2687997
1779834900	10.32	0.29	2.89	10.18	10.37	10.06	1853344
1779489300	10.03	-0.46	-4.39	10.48	10.73	10.01	1364262
1779402900	10.49	0.25	2.44	10.17	10.62	10.06	2441531
1779316500	10.24	0.04	0.39	10.3	10.51	10.155	1028342
1779230100	10.2	-0.23	-2.21	10.4	10.41	10.03	2541494
1779143700	10.43	-0.58	-5.27	11.01	11.16	10.35	2285214
1778884500	11.01	-0.65	-5.57	11.45	11.46	11	1728141
1778798100	11.66	0.54	4.86	11.25	12.06	11.2	3089545
1778711700	11.12	0.07	0.63	11.01	11.25	10.86	1018405
1778625300	11.05	0.25	2.31	10.95	11.16	10.77	1122283
1778538900	10.8	-0.33	-2.96	11.3	11.86	10.7107	2234136
1778279700	11.13	0.13	1.18	11.14	11.595	10.78	2650240
1778193300	11	-0.25	-2.22	10.86	11.21	10.22	2618071
1778106900	11.25	0.64	6.03	10.68	11.3	10.57	2068479
1778020500	10.61	0.56	5.57	10.16	10.73	10.16	988997
1777934100	10.05	-0.02	-0.20	10.11	10.5	10.01	1381044
1777674900	10.07	-0.1	-0.98	10.19	10.335	10.035	684967
1777588500	10.17	0.5	5.17	9.77	10.31	9.75	1062239
1777502100	9.67	-0.23	-2.32	9.83	9.88	9.475	964560
1777415700	9.9	0.09	0.92	9.92	10.18	9.875	644296
1777329300	9.81	-0.27	-2.68	10.07	10.28	9.75	765662
1777070100	10.08	-0.03	-0.30	10.11	10.18	9.89	708337
1776983700	10.11	-0.38	-3.62	10.53	10.55	10.025	638118
1776897300	10.49	0.1	0.96	10.53	10.77	10.425	803526
1776810900	10.39	-0.39	-3.62	10.85	10.85	10.365	759674
1776724500	10.78	0.11	1.03	10.67	10.86	10.58	632663
1776465300	10.67	0.27	2.60	10.61	10.95	10.575	1215688
1776378900	10.4	0.08	0.78	10.37	10.61	10.28	809629
1776292500	10.32	0.53	5.41	9.81	10.35	9.81	728919
1776206100	9.7899999	0.07	0.72	9.75	9.86	9.68	597999
1776119700	9.72	0.25	2.64	9.44	9.73	9.36	715167
1775860500	9.47	-0.24	-2.47	9.71	9.72	9.35	679845
1775774100	9.71	0.12	1.25	9.5	9.76	9.4402	664259
1775687700	9.59	-0.09	-0.93	9.83	9.8699999	9.56	548114
1775601300	9.68	-0.06	-0.62	9.63	9.7	9.4	707085
1775514900	9.74	0.34	3.62	9.4	9.92	9.2739999	911913
1775169300	9.4	-0.01	-0.11	9.21	9.44	9.15	587408
1775082900	9.41	0.09	0.97	9.43	9.64	9.345	535564
1774996500	9.32	0.54	6.15	8.83	9.35	8.81	688637
1774910100	8.78	-0.38	-4.15	9.08	9.15	8.71	904273
1774650900	9.16	-0.24	-2.55	9.33	9.47	9.15	510543
1774564500	9.4	0.27	2.96	9.07	9.5399999	9.05	751624
1774478100	9.13	-0.02	-0.22	9.2	9.39	9.09	602823
1774391700	9.15	-0.27	-2.87	9.34	9.35	9.02	736434
1774305300	9.42	0.19	2.06	9.25	9.5	9.02	869250
1774046100	9.23	-0.17	-1.81	9.4	9.47	9.2	409692
1773959700	9.4	-0.15	-1.57	9.48	9.55	9.314	631137
1773873300	9.55	-0.35	-3.54	9.9	9.9	9.46	951345
1773786900	9.9	0.03	0.30	9.8699999	10.11	9.732	1314237
1773700500	9.8699999	-0.11	-1.10	10.537	10.71	9.85	1896884
1773441300	9.98	-0.21	-2.01	10.1	10.515	9.93	1043864
1773354900	10.185	-0.23	-2.16	10.24	10.31	9.772	1385604