Beam Therapeutics Inc【BEAM】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	-0.839	-2.79294274301	30.04	33.6772	28.8	1947909	31.5905636	CS
4	0.091	0.312607351426	29.11	34.375	25.87	1998836	30.30243561	CS
12	3.061	11.7100229533	26.14	34.375	21.63	2039429	28.07060085	CS
26	5.721	24.3654173765	23.48	36.44	21.63	1892045	28.49944634	CS
52	12.681	76.7615012107	16.52	36.44	15.6	2163497	24.43217672	CS
156	-4.689	-13.8359398053	33.89	49.5	13.525	1614755	24.93709623	CS
260	-49.599	-62.942893401	78.8	138.5219	13.525	1342904	34.13631517	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
1780526100	29.55	0.59	2.04	29	29.65	28.3	1152311
1780439700	28.96	-2.18	-7.00	30.34	30.478	28.8	1769355
1780353300	31.14	-1.79	-5.44	32.1	32.45	30.6	1647511
1780094100	32.93	0.13	0.40	32.75	33.6772	32.120199	1794068
1780007700	32.799999	0.91	2.85	31.77	33.39	31.4134	1799755
1779921300	31.89	2.1	7.05	30.04	33.15	30.03	2729007
1779834900	29.79	1.15	4.02	29.14	30.26	28.81	1411877
1779489300	28.64	0.97	3.51	27.695	29.14	27.63	1327486
1779402900	27.67	0.56	2.07	26.29	27.78	26.04	1980757
1779316500	27.11	0.78	2.96	26.64	27.54	26.51	2135882
1779230100	26.33	-0.48	-1.79	26.65	26.79	25.87	1488183
1779143700	26.81	-1.12	-4.01	27.98	28.75	26.43	2002364
1778884500	27.93	-1.6	-5.42	28.73	29.34	27.73	2009818
1778798100	29.53	-2.32	-7.28	31.93	32.115	29.115	2415401
1778711700	31.85	0.27	0.85	31	32.53	31	2822211
1778625300	31.58	-0.17	-0.54	31.575	31.77	30.52	1438646
1778538900	31.75	-0.57	-1.76	32.82	34.375	31.67	2409785
1778279700	32.32	0.85	2.70	31.71	32.47	30.91	2852660
1778193300	31.47	-0.87	-2.69	31.72	32.49	30.375	1756013
1778106900	32.34	3.44	11.90	29.11	32.375	28.88	2187260
1778020500	28.9	-1.18	-3.92	30.67	31.24	28.5	2053664
1777934100	30.08	-0.62	-2.02	30.675	31.93	29.95	2165564
1777674900	30.7	0.37	1.22	30.11	31.29	29.9	1458339
1777588500	30.33	0.95	3.23	29.75	31	29.5	1435347
1777502100	29.38	-1.18	-3.86	30.44	30.44	28.69	1752239
1777415700	30.56	1.4	4.78	28.94	30.92	28.63	2472631
1777329300	29.165	2.06	7.58	27.43	31.53	27.34	3154217
1777070100	27.11	-3.05	-10.11	30.17	30.58	27.1	4713240
1776983700	30.16	-1.53	-4.83	31.76	32.15	29.67	2694035
1776897300	31.69	1	3.26	31.3	31.9941	31.01	1664832
1776810900	30.69	-0.5	-1.60	31.09	31.42	30.43	1748178
1776724500	31.19	-0.2	-0.64	30.94	31.46	30.6109	1252534
1776465300	31.39	1.06	3.49	31.64	32.479999	31.21	1937617
1776378900	30.33	-0.35	-1.14	30.97	30.97	29.59	1712949
1776292500	30.68	0.38	1.25	30.32	31.36	29.865	1846769
1776206100	30.3	0.12	0.40	31.07	31.54	30.07	2191828
1776119700	30.18	2.75	10.03	27.6	30.56	27.4693	3345227
1775860500	27.43	1.1	4.18	26.49	27.48	25.79	1986906
1775774100	26.33	0.89	3.50	25.33	26.695	25.2	2010141
1775687700	25.44	0.95	3.88	25.92	26.15	24.65	1832465
1775601300	24.49	0.26	1.07	24.23	24.665	23.44	1890193
1775514900	24.23	-0.43	-1.74	24.685	25.12	24.11	1298483
1775169300	24.66	0.44	1.82	23.52	24.99	23.52	1853223
1775082900	24.22	0.39	1.64	24.02	25.3	24.02	2071493
1774996500	23.83	1.93	8.81	22.3	24.2	22.3	1963494
1774910100	21.9	-0.29	-1.31	22.3	22.77	21.63	2247853
1774650900	22.19	-1.43	-6.05	23.46	23.79	21.97	2628664
1774564500	23.62	0.5	2.16	23.15	24.594535	22.7608	2295672
1774478100	23.12	-0.83	-3.47	24.4	25.34	23.065	5327591
1774391700	23.95	-1.22	-4.85	24.73	24.73	23.62	1588171
1774305300	25.17	0.54	2.19	25.34	25.76	24.97	1295446
1774046100	24.63	-0.54	-2.15	25.06	25.82	24.6	3102613
1773959700	25.17	-0.15	-0.59	24.86	25.98	24.57	1406823
1773873300	25.32	-0.51	-1.97	25.5	25.89	25.22	1685502
1773786900	25.83	0.34	1.33	25.38	25.99	25.29	1335276
1773700500	25.49	0.33	1.31	25.69	26.32	25.48	1474993
1773441300	25.16	-0.43	-1.68	25.98	26.23	24.75	1664561
1773354900	25.59	-0.49	-1.88	25.27	25.83	24.6	2684836
1773268500	26.08	0	0.00	25.88	26.4599	24.96	1393980
1773182100	26.08	-1.54	-5.58	27.4	27.67	25.94	1341193
1773095700	27.62	1.08	4.07	25.99	27.92	25.84	1242582
1772840100	26.54	1.02	4.00	24.99	26.955	24.6	1607190
1772753700	25.52	-1.92	-7.00	26.71	27.12	25.44	2091189
1772667300	27.44	0.22	0.81	27.775	28.26	26.655	2232344