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	0.19	1.85004868549	10.27	10.92	9.87	875301	10.44085592	CS
4	-4.04	-27.8620689655	14.5	16.95	9.87	1361490	11.24476245	CS
12	0.105	1.01400289715	10.355	17.25	9.87	744923	11.93069057	CS
26	0.84	8.73180873181	9.62	17.25	8.23	514620	11.22815725	CS
52	6.35	154.501216545	4.11	17.25	3.33	360014	9.89284719	CS
156	4.55	76.9881556684	5.91	17.25	1.94	338917	5.75094003	CS
260	-16.8	-61.628760088	27.26	28.49	1.94	309087	8.17441766	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	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
1775169300	11.23	0.22	2.00	10.78	11.299	10.709	314106
1775082900	11.01	0.37	3.48	10.74	11.18	10.74	331610
1774996500	10.64	0.27	2.60	10.55	11.02	10.55	204519
1774910100	10.37	-0.16	-1.52	10.52	10.7	10.3	183380
1774650900	10.53	-0.18	-1.68	10.595	10.8	10.33	183245
1774564500	10.71	-0.02	-0.19	10.52	10.93	10.52	152236
1774478100	10.73	0.42	4.07	10.26	10.97	10.26	315591
1774391700	10.31	0.14	1.38	10.06	10.39	9.9	187634
1774305300	10.17	-0.14	-1.36	10.5	10.61	10.01	274711
1774046100	10.31	0.05	0.49	10.26	10.485	10.17	153546
1773959700	10.26	-0.04	-0.39	10.18	10.45	9.95	174859
1773873300	10.3	-0.74	-6.70	10.96	10.99	10.25	352728
1773786900	11.04	0.05	0.45	10.98	11.09	10.32	393288
1773700500	10.99	0.87	8.60	10.355	11.23	10.24	1155564
1773441300	10.12	0.1	1.00	10.15	10.35	9.8699999	337451
1773354900	10.02	0.01	0.10	9.8699999	10.16	9.755	242221
1773268500	10.01	0.02	0.20	9.99	10.71	9.91	154757
1773182100	9.99	-0.38	-3.66	10.54	10.83	9.69	234332
1773095700	10.37	0.32	3.18	9.93	10.43	9.93	162992