Denali Therapeutics Inc【DNLI】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	2.51	12.0789220404	20.78	24.205	20.37	1915141	22.14701984	CS
4	4.74	25.5525606469	18.55	24.205	18.18	1890835	20.48093072	CS
12	0.76	3.37328007102	22.53	24.205	17.71	1760794	19.76749493	CS
26	6.35	37.4852420307	16.94	24.205	15.34	1706318	19.79754091	CS
52	9.29	66.3571428571	14	24.205	12.58	1742919	17.5133417	CS
156	-7.05	-23.2366512854	30.34	33.33	10.57	1280369	19.0062844	CS
260	-50.61	-68.4844384303	73.9	79.7	10.57	1024793	23.14096723	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822100	23.31	-0.18	-0.77	24.165	24.6461	23.21	2518537
1781735700	23.49	1.56	7.11	22.115	24.205	22.09	2593422
1781649300	21.93	-0.29	-1.31	22.12	22.47	21.68	1456184
1781562900	22.22	0.56	2.59	21.86	22.44	21.41	1390236
1781303700	21.66	0.64	3.04	21.02	22.15	20.92	2176321
1781217300	21.02	0.41	1.99	20.78	21.685	20.37	1959541
1781130900	20.61	-0.18	-0.87	20.61	21.71	20.1573	2483834
1781044500	20.79	1.25	6.40	19.84	20.935	19.45	1909979
1780958100	19.54	0.02	0.10	19.85	20.0494	19.19	1893534
1780698900	19.52	-0.62	-3.08	19.94	19.94	19.24	2185775
1780612500	20.14	0.48	2.44	19.7	21.1	19.67	1833569
1780526100	19.66	0.31	1.60	19.34	19.69	19.19	1025668
1780439700	19.35	-1.06	-5.19	19.96	20.13	18.92	1764173
1780353300	20.41	-0.63	-2.99	20.73	20.865	20.03	1629103
1780094100	21.04	0.09	0.43	20.845	21.18	20.84	1653963
1780007700	20.95	0.74	3.66	20.1	21.05	19.6601	1309778
1779921300	20.21	0.83	4.28	19.62	20.34	19.575	1546112
1779834900	19.38	0.74	3.97	18.86	19.63	18.598671	2318714
1779489300	18.64	-0.66	-3.42	18.52	19.06	18.18	3498033
1779402900	19.3	0.47	2.50	18.55	19.33	18.35	1297934
1779316500	18.83	0.72	3.98	18.21	19.175	18.1119	1379757
1779230100	18.11	-0.29	-1.58	18.39	18.4	17.71	2122280
1779143700	18.4	-0.22	-1.18	18.62	19.11	18.23	1709327
1778884500	18.62	-0.77	-3.97	19.01	19.37	18.5	2154256
1778798100	19.39	-0.41	-2.07	19.97	20	18.88	1828226
1778711700	19.8	0.34	1.75	19.27	19.95	19.27	1257897
1778625300	19.46	-0.21	-1.07	19.76	19.9695	19.175	1792460
1778538900	19.67	0.05	0.25	19.69	20.55	19.43	1833888
1778279700	19.62	-0.09	-0.46	19.44	20.53	19.44	1946071
1778193300	19.71	-0.7	-3.43	20.4	20.41	19.19	1228503
1778106900	20.41	1.49	7.88	19.22	20.49	18.91	2198333
1778020500	18.92	0.25	1.34	18.99	19.4	18.33	2536242
1777934100	18.67	0.37	2.02	18.14	19.15	18.1	2481966
1777674900	18.3	-0.42	-2.24	18.7	18.81	18.21	1505408
1777588500	18.72	0.12	0.65	18.69	18.92	18.33	2866586
1777502100	18.6	-1.46	-7.28	19.6	20.17	18.23	3000064
1777415700	20.06	0.12	0.60	20	20.435	19.84	1082281
1777329300	19.94	0.07	0.35	19.76	20.36	19.76	1030358
1777070100	19.87	0.42	2.16	19.45	20.0454	19.27	1174261
1776983700	19.45	-0.8	-3.95	20.28	20.36	19.205	1220944
1776897300	20.25	0.12	0.60	20.28	20.57	20	1424934
1776810900	20.13	-0.41	-2.00	20.52	20.75	19.94	1026060
1776724500	20.54	-0.03	-0.15	20.76	20.875	20.09	737296
1776465300	20.57	-0.14	-0.68	21.13	21.37	20.54	1462120
1776378900	20.71	-0.97	-4.47	21.63	21.8	20.64	1515380
1776292500	21.68	1.52	7.54	20.24	21.71	20.2	1877503
1776206100	20.16	0.74	3.81	19.43	20.29	19.43	807209
1776119700	19.42	0.19	0.99	19.23	19.93	19.02	1107666
1775860500	19.23	-0.06	-0.31	19.68	19.68	18.96	1112392
1775774100	19.29	-0.33	-1.68	19.37	19.73	19.05	1431915
1775687700	19.62	0.21	1.08	19.91	19.91	19.26	1097656
1775601300	19.41	0.03	0.15	19.23	19.53	18.8	1193430
1775514900	19.38	-1.27	-6.15	20.6	20.8	19.22	1801002
1775169300	20.65	0.97	4.93	18.922	20.66	18.92	1625846
1775082900	19.68	0.48	2.50	19.56	20	19.33	1910509
1774996500	19.2	1.12	6.19	18.9	19.4397	18.74	1526504
1774910100	18.08	-0.08	-0.44	18.26	18.4599	17.86	1698877
1774650900	18.16	-1.58	-7.98	19.59	19.74	18.1	3068945
1774564500	19.735	-2.74	-12.17	22.53	22.58	19.735	3425830
1774478100	22.47	1.5	7.15	22.62	23.46	21.27	5401885
1774391700	20.97	-0.12	-0.57	20.73	21.21	20.54	1627510
1774305300	21.09	0.92	4.56	20.75	21.665	20.5	1662585