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	-0.16	-0.881542699725	18.15	19.61	16.96	1429774	18.32953594	CS
4	0.24	1.35211267606	17.75	19.61	15.87	1448837	17.80366591	CS
12	-1.76	-8.91139240506	19.75	21.43	15.87	1800780	18.35449237	CS
26	-2.28	-11.2481499753	20.27	23.96	14	2165105	18.26179282	CS
52	5.17	40.3276131045	12.82	25	8.06	2509072	15.81219104	CS
156	4.65	34.8575712144	13.34	47.45	6.36	1749859	18.206529	CS
260	-0.75	-4.00213447172	18.74	47.45	4.3	1149568	17.69275041	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
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	2629730
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	18.43	18.92	17.07	1772153
1774564500	18.55	-0.43	-2.27	18.64	19.29	18.29	1569643
1774478100	18.98	1.13	6.33	18.24	19.155	18.225	2830770
1774391700	17.85	-0.02	-0.11	17.6	18.04	17.0695	2175422
1774305300	17.87	0.31	1.77	18	18.74	17.515	2151136
1774046100	17.56	-0.24	-1.35	17.88	18.84	17.25	5064752
1773959700	17.8	-0.49	-2.68	17.84	18	17.24	2052236
1773873300	18.29	-0.37	-1.98	18.59	18.71	18.1579	2557706
1773786900	18.66	0.53	2.92	18.06	19.025	17.63	2273753
1773700500	18.13	0.21	1.17	18.37	18.88	18.105	3063441
1773441300	17.92	-0.14	-0.78	18.39	18.8	17.415	2445267
1773354900	18.06	-1.93	-9.65	19.71	19.71	18.01	2436591
1773268500	19.99	0.21	1.06	19.75	19.99	18.83	2903528
1773182100	19.78	2.09	11.81	17.68	20.03	17.595	5747057
1773095700	17.69	2.83	19.04	15.27	18.21	14.96	5279797
1772840100	14.86	-0.34	-2.24	14.75	15.36	14.46	2592783
1772753700	15.2	-0.03	-0.20	15.01	15.23	14.63	2038458
1772667300	15.23	0.63	4.32	14.8	15.56	14.41	1742590
1772580900	14.6	-1.55	-9.60	15.49	15.81	14.58	1913033