CRISPR Therapeutics AG【CRSP】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	-0.34	-0.619872379216	54.85	56.6999	53.1332	1542317	53.95388824	CS
4	-1.87	-3.31677899965	56.38	59	49.02	1652336	53.17259565	CS
12	4.81	9.67806841046	49.7	59.39	46.92	1705337	52.83147352	CS
26	-1.97	-3.48796033994	56.48	61.76	44.12	1804202	52.7569576	CS
52	7.18	15.1700824002	47.33	78.42	44.12	2282643	56.47302094	CS
156	-1.5	-2.67809319764	56.01	91.1	30.04	1925290	54.22378755	CS
260	-102.2	-65.216004084	156.71	169.67	30.04	1713203	60.16518367	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
1782513300	54.92	0.94	1.74	53.83	56.15	53.31	3392488
1782426900	53.98	0.43	0.80	54.2	56.6999	53.5501	2092460
1782340500	53.55	-0.44	-0.81	54.15	55.4799	53.35	1411013
1782254100	53.99	-0.37	-0.68	53.275	56.06	53.1332	1533395
1782167700	54.36	0.27	0.50	54.85	56.0764	54.08	1132398
1781822100	54.09	1	1.88	54.41	55.79	53.02	1941367
1781735700	53.09	1.07	2.06	52.59	55.1	51.64	2097657
1781649300	52.02	-0.59	-1.12	52.68	53.27	51.2801	1103122
1781562900	52.61	2.81	5.64	51	53.27	50.76	1828715
1781303700	49.8	-0.43	-0.86	49.792	51.245	49.71	1150131
1781217300	50.23	0.79	1.60	50.09	51.135	49.02	1514070
1781130900	49.44	-2.04	-3.96	51.44	52.445	49.41	1405220
1781044500	51.48	-0.12	-0.23	52.55	53.09	49.58	1459825
1780958100	51.6	-0.24	-0.46	52.71	52.9	51.09	1132022
1780698900	51.84	-5.11	-8.97	56	56	51.15	2293864
1780612500	56.95	4.87	9.35	52.42	59	52.29	3299787
1780526100	52.08	0.06	0.12	51.46	52.28	50.52	1271409
1780439700	52.02	-2.17	-4.00	53.26	53.59	51.85	1369421
1780353300	54.19	-1.99	-3.54	55.47	55.47	53.68	1426013
1780094100	56.18	-0.2	-0.35	56.38	56.3936	54.27	1932504
1780007700	56.38	2.85	5.32	53.04	57.24	52.38	2663639
1779921300	53.53	1.94	3.76	51.6	54.525	51.11	1840298
1779834900	51.59	1.23	2.44	50.68	51.87	50.19	1453322
1779489300	50.36	0.46	0.92	49.92	51.11	49.92	1549918
1779402900	49.9	1.35	2.78	47.71	50.05	47.34	1433260
1779316500	48.55	0.96	2.02	47.73	49.06	47.195	1725047
1779230100	47.59	-0.97	-2.00	48.12	48.33	46.92	1689133
1779143700	48.56	0.15	0.31	48.66	50.08	48.07	1779743
1778884500	48.41	-2.04	-4.04	49.74	50.4499	48.25	1977668
1778798100	50.45	-2.3	-4.36	52.9	53.49	50.2301	1663796
1778711700	52.75	-0.08	-0.15	52.83	53.81	52.36	923691
1778625300	52.83	-1.18	-2.18	54.17	54.17	52.02	972682
1778538900	54.01	-0.82	-1.50	55.23	56.16	53.84	1315909
1778279700	54.83	2.41	4.60	53.05	55.8499	52.5501	1732818
1778193300	52.42	-2.66	-4.83	54.5	55.4667	51.705	1517518
1778106900	55.08	2.7	5.15	52.9	55.4	52.65	2529450
1778020500	52.38	-1.2	-2.24	53.23	53.94	49.38	3100640
1777934100	53.58	1.95	3.78	51.82	54.4127	51.77	1712277
1777674900	51.63	-0.71	-1.36	52.125	52.56	50.59	1035663
1777588500	52.34	1.63	3.21	51.3224	52.73	50.7	1300076
1777502100	50.71	-1.35	-2.59	51.06	52.15	50.48	1539608
1777415700	52.06	1.07	2.10	50.865	52.285	50.12	1570750
1777329300	50.99	2.21	4.52	50.59	54.04	50.26	2933097
1777070100	48.785	-6.4	-11.59	55.01	55.18	48.77	3846626
1776983700	55.18	-1.24	-2.20	56.88	57.99	55.0852	1520020
1776897300	56.42	0.88	1.58	56.35	57	55.11	1427632
1776810900	55.54	-2.15	-3.73	57.46	58.47	55.39	2249183
1776724500	57.69	-0.3	-0.52	57.14	58.6	56.87	1263692
1776465300	57.99	2.27	4.07	57.35	59.16	57.05	1801521
1776378900	55.72	-1.04	-1.83	57.1	57.24	54.57	1712167
1776292500	56.76	-0.1	-0.18	57.14	59.39	55.76	1981449
1776206100	56.86	2.03	3.70	55.55	57.77	55.35	2101577
1776119700	54.83	3.61	7.05	51.09	55.09	51.05	1842489
1775860500	51.22	-0.5	-0.97	51.75	52.2196	49.5	864262
1775774100	51.72	-0.04	-0.08	51.27	52.27	51.1	1100079
1775687700	51.76	2.06	4.14	52	52.1	50.1923	1696037
1775601300	49.7	0.55	1.12	49.12	49.76	47.87	1297928
1775514900	49.15	-0.36	-0.73	49.7	50.77	49.055	1145148
1775169300	49.51	0.7	1.43	47.1	49.95	47.1	1727190
1775082900	48.81	1.24	2.61	47.89	49.95	47.89	1306704
1774996500	47.57	3.23	7.28	44.99	47.6	44.914	1686742
1774910100	44.34	-1.41	-3.08	45.89	45.96	44.12	1613954