Dyne Therapeutics Inc【DYN】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	2.32	13.1221719457	17.68	20.44	17.4	1828545	18.6015961	CS
4	2.7	15.6069364162	17.3	20.44	16.56	1637443	18.05977543	CS
12	1.36	7.29613733906	18.64	21.43	15.87	1612204	18.32456362	CS
26	0.86	4.49320794148	19.14	21.43	14	1882193	17.90963306	CS
52	9.21	85.3568118628	10.79	25	8.06	2408160	15.97914173	CS
156	9.2	85.1851851852	10.8	47.45	6.36	1752536	18.17516649	CS
260	-1.26	-5.92662276576	21.26	47.45	4.3	1158916	17.62630875	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
1781822100	19.8	0.6	3.13	20	20.485	19.14	5111513
1781735700	19.2	1.13	6.25	18.33	20.44	18.24	3452791
1781649300	18.07	-0.66	-3.52	18.73	18.815	17.645	1138081
1781562900	18.73	0.54	2.97	18.46	19.39	18.1901	1644040
1781303700	18.19	0.24	1.34	18.04	18.515	17.95	926890
1781217300	17.95	0.28	1.58	17.68	18.27	17.4	1980922
1781130900	17.67	-0.25	-1.40	17.75	18.76	17.52	1267618
1781044500	17.92	1.11	6.60	17.16	18	16.89	1701287
1780958100	16.81	-0.23	-1.35	17.28	17.285	16.559999	2058494
1780698900	17.04	-1.37	-7.44	18.09	18.6	16.629999	1882611
1780612500	18.41	0.42	2.33	18.15	18.8	18.15	1446173
1780526100	17.99	0.75	4.35	17.25	18.07	17.19	1556935
1780439700	17.24	-1.39	-7.46	18.3	18.485	16.96	1882607
1780353300	18.63	-0.7	-3.62	19.15	19.38	18.17	1442252
1780094100	19.33	0.77	4.15	18.65	19.61	18.65	1502489
1780007700	18.56	0.4	2.20	18.15	18.685	17.93	1270546
1779921300	18.16	0.01	0.06	18.15	18.955	17.89	1050977
1779834900	18.15	0.77	4.43	18.215	18.57	17.54	1685100
1779489300	17.38	0.01	0.06	17.21	17.965	17.15	1448086
1779402900	17.37	-0.19	-1.08	17.3	17.74	16.99	1773524
1779316500	17.56	1.64	10.30	16.18	17.64	16.055	1932457
1779230100	15.92	-0.62	-3.75	16.48	16.629999	15.87	1689063
1779143700	16.54	-0.75	-4.34	17.275	17.46	16.399999	1584967
1778884500	17.29	-0.99	-5.42	17.845	17.9208	17.185	1197223
1778798100	18.28	-0.16	-0.87	18.47	18.84	18.11	908424
1778711700	18.44	0.07	0.38	18.38	18.685	18.19	979957
1778625300	18.37	-0.09	-0.49	18.44	18.52	17.73	846693
1778538900	18.46	0.85	4.83	17.56	18.66	17.52	1180335
1778279700	17.61	0.07	0.40	17.48	17.88	17.32	1741685
1778193300	17.54	-1.3	-6.90	18.85	18.95	17.35	1691294
1778106900	18.84	1.37	7.84	17.75	18.99	17.56	1720223
1778020500	17.47	-0.24	-1.36	17.9	18.1299	16.97	1048234
1777934100	17.71	0.32	1.84	17.31	18.02	17.225	1512869
1777674900	17.39	-0.16	-0.91	17.46	17.875	17.21	1176645
1777588500	17.55	0.14	0.80	17.465	17.91	17.29	1035485
1777502100	17.41	-0.75	-4.13	18	18.01	17.35	1547984
1777415700	18.16	0.12	0.67	18.04	19	17.94	2127343
1777329300	18.04	-0.22	-1.20	18.34	18.445	17.985	1718544
1777070100	18.26	-0.64	-3.39	19.475	19.475	18.115	1234965
1776983700	18.9	-0.77	-3.91	19.41	19.525	18.29	1794825
1776897300	19.67	0.46	2.39	19.25	20.025	19.04	2148979
1776810900	19.21	-0.81	-4.05	19.93	20.09	19.035	2359193
1776724500	20.02	-0.39	-1.91	20.13	20.365	19.79	1740918
1776465300	20.41	0.5	2.51	20.63	20.99	19.92	2674235
1776378900	19.91	-0.07	-0.35	20.14	20.385	19.47	1920472
1776292500	19.98	0.17	0.86	19.98	21.43	19.4	2603683
1776206100	19.81	0.81	4.26	19.15	19.99	18.89	2279851
1776119700	19	0.32	1.71	18.79	19.18	18.38	1522116
1775860500	18.68	-0.68	-3.51	19.68	19.99	18.53	1227492
1775774100	19.36	0.98	5.33	18.15	19.37	18.14	2004290
1775687700	18.38	0.22	1.21	18.89	19	17.91	1110591
1775601300	18.16	-0.19	-1.04	18.11	18.34	17.81	954211
1775514900	18.35	-0.49	-2.60	18.79	19.045	18.32	1311479
1775169300	18.84	0.74	4.09	17.452	18.9	17.452	1939762
1775082900	18.1	-0.03	-0.17	18.42	19.02	18.04	1430262
1774996500	18.13	1.04	6.09	17.705	18.5	17.515	1468851
1774910100	17.09	-0.05	-0.29	17.22	17.46	16.87	1701632
1774650900	17.14	-1.41	-7.60	18.5	18.92	17.07	1761547
1774564500	18.55	-0.43	-2.27	18.64	19.29	18.29	1567653
1774478100	18.98	1.13	6.33	18.24	19.155	18.24	2826414
1774391700	17.85	-0.02	-0.11	17.6	18.04	17.0695	2171951
1774305300	17.87	0.31	1.77	18	18.74	17.515	2144899