Inhibrx Biosciences Inc【INBX】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	-15.5	-14.9038461538	104	105.09	85.48	343274	92.64699677	CS
4	-61.5	-41	150	150.98	85.48	487278	108.84215206	CS
12	19.79	28.8022121962	68.71	155.29	57.3	436917	104.69406264	CS
26	-2	-2.20994475138	90.5	155.29	57.3	314606	95.4492786	CS
52	74.54	533.954154728	13.96	155.29	13.26	277176	75.765025	CS
156	63.86	259.172077922	24.64	155.29	10.8	314071	41.255781	CS
260	63.67	256.423681031	24.83	155.29	7.67	344052	33.55559314	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
1780698900	87.01	-4.24	-4.65	90.08	92.73	85.48	417447
1780612500	91.25	-3.97	-4.17	94.11	95.59	91.02	388738
1780526100	95.22	1.59	1.70	93.31	96.085	90.88	328020
1780439700	93.63	-5.66	-5.70	96	99.435	89.1	320688
1780353300	99.29	-4.72	-4.54	104	105.09	96.7534	261475
1780094100	104.01	0.03	0.03	104.12	105.41	101.37	245163
1780007700	103.98	0.98	0.95	102.31	105.285	100	369217
1779921300	103	-3.85	-3.60	107.21	108	98.62	243807
1779834900	106.85	5.53	5.46	105.84	108.75	99.2	228860
1779489300	101.32	-9.25	-8.37	111.15	111.15	99	553079
1779402900	110.57	0.56	0.51	107.61	110.88	104.45	335132
1779316500	110.01	0.5	0.46	110.98	113.95	104.42	428195
1779230100	109.51	3.71	3.51	102.92	111.105	101.19	303506
1779143700	105.8	-2.84	-2.61	110.09	110.98677	100.41	393807
1778884500	108.64	-7.52	-6.47	118.58	118.58	102.1701	394335
1778798100	116.16	-1.79	-1.52	117.95	118.98	112.11	563690
1778711700	117.95	9.3	8.56	106.51	118.52	104.85	880090
1778625300	108.65	-18.93	-14.84	125	125	99.2	1273255
1778538900	127.58	-6.77	-5.04	150	150.97999	127.17	1329778
1778279700	134.35	9.83	7.89	125.19	134.91999	121.4	396582
1778193300	124.52	-17.32	-12.21	141.78	141.78	120.4601	465298
1778106900	141.84	13.72	10.71	128.69999	142.12	127.245	774327
1778020500	128.12	0.17	0.13	128.94999	133.9	125.525	418487
1777934100	127.95	-0.84	-0.65	127.99	134.4	127.56	509687
1777674900	128.79	-0.42	-0.33	129	134.06	124.752	327533
1777588500	129.21	4.39	3.52	126.55	132	122.61	539936
1777502100	124.82	-5.85	-4.47	128.97999	131.35	124.61	326724
1777415700	130.665	-0.78	-0.60	129.93	133.29499	125.37	379935
1777329300	131.44999	2.39	1.85	129.15	133	125.425	780889
1777070100	129.06	9.13	7.61	121.19	129.6	116.6	617278
1776983700	119.93	4.84	4.21	118	131	116.07	955759
1776897300	115.09	31.01	36.88	148.01	155.29	100	2735383
1776810900	84.08	1.69	2.06	84.59	85.56	82.11	703993
1776724500	82.385	-5.85	-6.62	87.1	89.49	80.83	242023
1776465300	88.23	5.12	6.16	83.11	89.89	82.875	416599
1776378900	83.11	-0.49	-0.58	83.47	85.23	80.81	120695
1776292500	83.595	0.41	0.49	83.07	85.94	79.765	263879
1776206100	83.19	5.73	7.40	77.66	83.2	76.72	200484
1776119700	77.46	2.19	2.91	74.78	80	74.72	213706
1775860500	75.27	-0.48	-0.63	75.75	77.06	72.27	311985
1775774100	75.75	8.62	12.84	66.41	77.35	66.769999	508490
1775687700	67.13	4.78	7.67	70.9999	70.9999	65.379999	330241
1775601300	62.35	-1.37	-2.15	62.9	63.78	60.325	140498
1775514900	63.72	0.19	0.30	63.72	66	62.255	147578
1775169300	63.53	-3.52	-5.25	64.769999	66	63.13	189189
1775082900	67.05	-0.18	-0.27	68.76	71.65	67.05	178326
1774996500	67.23	7.35	12.27	61.26	68	61.26	155268
1774910100	59.88	1.49	2.55	58.88	62.92	58.02	180332
1774650900	58.39	-7.4	-11.25	64.73	65.84	57.3	293886
1774564500	65.79	-0.67	-1.01	65.319999	68.36	65.319999	212610
1774478100	66.459999	3.34	5.29	63.56	68.91	63.56	189874
1774391700	63.12	-1.51	-2.34	63.17	63.39	59.98	358068
1774305300	64.629999	3.71	6.09	63.04	65.25	62.21	202114
1774046100	60.92	-3.95	-6.09	63.89	64.29	60.23	680595
1773959700	64.87	-3.82	-5.56	68.18	68.66	62.66	184165
1773873300	68.69	-1.02	-1.46	68.56	69.11	66.075	164104
1773786900	69.71	0.45	0.65	69.26	72.7	67.49	119417
1773700500	69.26	0.52	0.76	68.71	70.96	67.25	146941
1773441300	68.74	-0.56	-0.81	70.01	71.4	67.79	137698
1773354900	69.3	-4.2	-5.71	72.29	72.29	68.76	159873
1773268500	73.5	1.87	2.61	71.13	74.03	71.03	122578
1773182100	71.63	-0.23	-0.32	72.19	75.91	70.98	219625
1773095700	71.86	2.68	3.87	69.18	73.3599	68.12	264720