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	-4.53	-8.03476410074	56.38	59	50.52	1859827	54.97488798	CS
4	-1.2	-2.26201696513	53.05	59	46.92	1685266	52.49488146	CS
12	2.15	4.32595573441	49.7	59.39	44.12	1703486	51.65905584	CS
26	-6.325	-10.8723678556	58.175	61.76	44.12	1757486	53.16742544	CS
52	13.69	35.8752620545	38.16	78.42	37.0239	2327312	55.71156205	CS
156	-13.28	-20.3899892523	65.13	91.1	30.04	1919497	54.26443651	CS
260	-61.25	-54.1556145004	113.1	169.67	30.04	1707097	60.73927896	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	1935724
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
1774650900	45.75	-1.8	-3.79	47.235	47.83	45.35	1582575
1774564500	47.55	0.46	0.98	46.8	48.8	46.78	1245125
1774478100	47.09	0.66	1.42	47.125	48.305	47.05	1046814
1774391700	46.43	-0.45	-0.96	46.18	46.96	45.25	1141554
1774305300	46.88	0.64	1.38	46.66	47.92	46.4	1376894
1774046100	46.24	-0.71	-1.51	46.49	47.6599	45.88	1295498
1773959700	46.95	-0.74	-1.55	46.9	48.2	46.365	2247275
1773873300	47.69	-2.4	-4.79	49.29	49.49	47.55	1453834
1773786900	50.09	1.67	3.45	48.9	50.19	48.54	1862101
1773700500	48.42	-0.33	-0.68	49.455	49.7056	47.72	2206400
1773441300	48.75	-0.12	-0.25	49.7	49.9975	47.5323	1946323
1773354900	48.87	-1.06	-2.12	49.35	49.4029	48.2	3258421
1773268500	49.93	-2.87	-5.44	52.12	52.085	49.845	6245945
1773182100	52.8	-5.98	-10.17	53.94	55.395	50.665	9433019
1773095700	58.78	2.28	4.04	55.385	59.06	55.385	1225383
1772840100	56.5	-0.83	-1.45	55.108	56.97	55.01	1130600