Design Therapeutics Inc【DSGN】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	1.33	9.53405017921	13.95	16.9361	13.032	1491151	13.93091263	CS
4	4.84	46.3601532567	10.44	16.9361	10.11	919107	12.66077516	CS
12	2.75	21.9473264166	12.53	17.25	9.87	926421	12.27827732	CS
26	5.82	61.5221987315	9.46	17.25	8.23	576551	11.80864004	CS
52	11.75	332.861189802	3.53	17.25	3.46	418452	10.41809847	CS
156	8.98	142.53968254	6.3	17.25	1.94	353074	6.18435687	CS
260	-4.68	-23.4468937876	19.96	26.3	1.94	318144	8.14735523	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
1783031700	15.64	0.98	6.68	14.74	15.67	14.22	1578427
1782945300	14.66	0.19	1.31	14.36	14.68	13.53	1220009
1782858900	14.47	0.23	1.62	14.25	15.31	13.9	1201700
1782772500	14.24	0.89	6.67	13.48	14.39	13.32	1494744
1782513300	13.35	-0.09	-0.67	13.44	13.67	13.032	2909265
1782426900	13.44	-0.34	-2.47	13.95	14.41	13.37	630035
1782340500	13.78	0.04	0.29	13.73	14.63	13.6001	790181
1782254100	13.74	0.04	0.29	13.52	14.11	13.42	676392
1782167700	13.7	1.26	10.13	12.44	13.74	12.44	823786
1781822100	12.44	0.51	4.27	12.18	12.68	11.93	1036705
1781735700	11.93	1.21	11.29	10.79	12.12	10.55	1021745
1781649300	10.72	-0.42	-3.77	11.14	11.24	10.45	626127
1781562900	11.14	0.17	1.55	11.09	11.36	11.04	823836
1781303700	10.97	0.44	4.18	10.51	11.04	10.51	562660
1781217300	10.53	-0.13	-1.22	10.55	10.84	10.31	696599
1781130900	10.66	0.11	1.04	10.53	11.13	10.52	614667
1781044500	10.55	0.09	0.86	10.63	10.84	10.25	466569
1780958100	10.46	-0.19	-1.78	10.76	11	10.11	700140
1780698900	10.65	-0.11	-1.02	10.69	10.92	10.51	779496
1780612500	10.76	0.32	3.07	10.44	10.875	10.43	388374
1780526100	10.44	0.27	2.65	10.15	10.595	10.15	633650
1780439700	10.17	-0.27	-2.59	10.3	10.39	9.8699999	1052696
1780353300	10.44	-0.04	-0.38	10.27	10.775	10.11	1522291
1780094100	10.48	-0.26	-2.42	10.71	10.8069	10.33	1595162
1780007700	10.74	-0.36	-3.24	11.798	11.798	10.67	625265
1779921300	11.1	-0.3	-2.63	11.5	11.88	11.06	842711
1779834900	11.4	0.43	3.92	10.99	11.68	10.98	1035832
1779489300	10.97	-0.04	-0.36	11.07	11.43	10.8	1040834
1779402900	11.01	-0.09	-0.81	11.08	11.2	10.7	1127251
1779316500	11.1	0.61	5.82	10.6	11.5551	10.31	2502168
1779230100	10.49	-0.21	-1.96	10.69	10.89	10.095	2165414
1779143700	10.7	-3.67	-25.54	15.76	16.95	10	7646074
1778884500	14.37	-0.17	-1.17	14.31	14.43	13.85	623631
1778798100	14.54	-1.08	-6.91	15.62	15.79	14.4	284005
1778711700	15.62	-0.17	-1.08	15.69	15.95	15.21	764139
1778625300	15.79	0.18	1.15	15.67	16.2	15.36	496835
1778538900	15.61	1.39	9.77	14.5	15.75	14.355	742491
1778279700	14.22	0.12	0.85	14.02	14.6	13.965	403040
1778193300	14.1	-0.45	-3.09	14.55	14.68	13.96	394095
1778106900	14.55	1.14	8.50	13.18	14.58	12.95	783454
1778020500	13.41	0.24	1.82	13.34	13.775	13.19	677250
1777934100	13.17	-0.13	-0.98	13.45	14.19	13.13	412971
1777674900	13.3	-0.3	-2.21	13.51	13.96	12.95	498682
1777588500	13.6	-2.19	-13.87	15.71	15.76	13.57	978647
1777502100	15.79	2.98	23.26	13	17.25	12.99	2691675
1777415700	12.81	0	0.00	12.77	13.24	12.77	219130
1777329300	12.81	0.28	2.23	12.48	13.149	12.47	318427
1777070100	12.53	-0.25	-1.96	12.96	13.105	11.94	412988
1776983700	12.78	-0.59	-4.41	13.34	13.42	12.67	548602
1776897300	13.37	0.08	0.60	13.31	13.51	13.135	493748
1776810900	13.29	0.13	0.99	13.16	13.54	12.81	453778
1776724500	13.16	0.04	0.30	13.02	13.42	12.57	152791
1776465300	13.12	0.61	4.88	12.79	13.5	12.6	302684
1776378900	12.51	-0.24	-1.88	12.76	12.76	12.2	563866
1776292500	12.75	0.11	0.87	12.62	12.98	12.5	424676
1776206100	12.64	0.29	2.35	12.3	12.74	12.3	311405
1776119700	12.35	0.19	1.56	12.18	12.47	12.11	132024
1775860500	12.16	-0.33	-2.64	12.5	12.57	11.92	190996
1775774100	12.49	-0.18	-1.42	12.53	12.79	12.23	204000
1775687700	12.67	0.45	3.68	12.745	12.84	12.3011	307887
1775601300	12.22	-0.31	-2.47	12.48	12.51	11.9	364033
1775514900	12.53	1.3	11.58	11.3	12.615	11.27	719351