Neurogene Inc【NGNE】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	-1.09	-3.95213923133	27.58	28.81	25.76	88407	27.10996561	CS
4	-3.98	-13.0620282245	30.47	33.9899	25.76	118296	28.54851517	CS
12	4.19	18.7892376682	22.3	33.9899	18.23	148765	25.31721457	CS
26	5.31	25.0708215297	21.18	33.9899	15.93	156616	22.3457198	CS
52	4.87	22.525439408	21.62	37.265899	14.65	177089	22.70761522	CS
156	11.92	81.8119423473	14.57	74.49	6.875	191837	25.56215416	CS
260	11.92	81.8119423473	14.57	74.49	6.875	191837	25.56215416	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	26.49	-0.99	-3.60	27.48	27.96	26	67371
1780612500	27.48	1.26	4.81	26.43	27.92	26.14	46228
1780526100	26.22	0.08	0.31	26.89	27.02	25.92	87640
1780439700	26.14	-1.4	-5.08	27.19	27.5	25.76	107423
1780353300	27.54	-0.8	-2.82	28.19	28.81	27.06	102295
1780094100	28.34	0.84	3.05	27.58	28.455	27.01	98450
1780007700	27.5	0.63	2.34	26.83	27.79	26.12	63036
1779921300	26.87	-0.23	-0.85	27.11	27.772	26.78	97721
1779834900	27.1	-0.61	-2.20	27.96	28.475	26.965	156123
1779489300	27.71	0.1	0.36	27.61	28.25	27.335	105394
1779402900	27.61	0.66	2.45	26.41	28.16	26.16	135612
1779316500	26.95	0.07	0.26	27.05	28.08	26.5	186375
1779230100	26.88	-1.1	-3.93	27.31	28.17	26.3653	150074
1779143700	27.98	-1.84	-6.17	29.45	29.52	26.73	176830
1778884500	29.82	-1.45	-4.64	30.64	31.04	29.63	87312
1778798100	31.27	-1.35	-4.14	32.97	33.9899	31.09	122207
1778711700	32.619999	1.08	3.42	31.54	32.979999	29.51	135998
1778625300	31.54	0.65	2.10	30.66	31.965	30.45	103501
1778538900	30.89	0.11	0.36	30.78	32.29	30.24	116656
1778279700	30.78	-0.48	-1.54	30.47	31.84	29.63	168756
1778193300	31.26	-1.07	-3.31	32.299999	33.53	29.62	152718
1778106900	32.33	3.39	11.71	29.28	33.18	29.28	341542
1778020500	28.94	0.72	2.55	28.58	29.165	27.465	143318
1777934100	28.22	1.37	5.10	27.13	28.48	26.216	131180
1777674900	26.85	0.76	2.91	26	27.15	24.88	131690
1777588500	26.09	-0.39	-1.47	26.52	27.01	25.32	107817
1777502100	26.48	-0.97	-3.53	27.46	27.81	26.0001	246375
1777415700	27.45	0.4	1.48	27.41	28.58	27.22	106775
1777329300	27.05	0.02	0.07	27.12	28.5299	26.88	127135
1777070100	27.03	0.08	0.30	26.81	27.56	26.37	273089
1776983700	26.95	-0.32	-1.17	27.02	27.76	26.26	134624
1776897300	27.27	0.77	2.91	26.93	28	26.48	109215
1776810900	26.5	-1.24	-4.47	27.8	27.825	26.0909	137129
1776724500	27.74	-0.11	-0.39	27.6	28.75	27	176714
1776465300	27.85	2.22	8.66	26	29.05	26	326054
1776378900	25.63	1.63	6.79	23.73	25.83	23.39	359695
1776292500	24	3.24	15.61	20.94	24.85	20.94	370099
1776206100	20.76	1.48	7.68	19.32	21.33	19.32	107839
1776119700	19.28	-1.1	-5.40	20.33	20.68	19.1308	195612
1775860500	20.38	-0.99	-4.63	21.49	21.49	19.92	116680
1775774100	21.37	-0.24	-1.11	21.59	21.7	20.4	103790
1775687700	21.61	0.7	3.35	21.95	22.07	20.96	76683
1775601300	20.91	0.44	2.15	20.47	21.1	19.675	70456
1775514900	20.47	-0.22	-1.06	20.69	21.34	20.29	100332
1775169300	20.69	-0.97	-4.48	21.02	22.08	19.87	173669
1775082900	21.66	1.5	7.44	20.24	22.44	20.115	79380
1774996500	20.16	0.86	4.46	19.52	20.45	19.37	68998
1774910100	19.3	-1.05	-5.16	20.11	20.74	19.1	169402
1774650900	20.35	-1.06	-4.95	21.3	21.56	19.5	128663
1774564500	21.41	-0.62	-2.81	21.67	22.9499	21.01	95634
1774478100	22.03	1.13	5.41	21.24	23.35	20.81	178179
1774391700	20.9	1.54	7.95	19.42	21.5	18.81	295505
1774305300	19.36	0.31	1.63	19.31	19.87	18.77	114644
1774046100	19.05	-0.14	-0.73	19.13	20	18.53	111690
1773959700	19.19	-0.31	-1.59	19.19	19.42	18.23	186897
1773873300	19.5	-1.58	-7.50	20.85	20.85	19.1	169126
1773786900	21.08	-0.49	-2.27	21.5	21.5	20.3684	111972
1773700500	21.57	0.06	0.28	21.615	22.13	21.27	92000
1773441300	21.51	-0.79	-3.54	22.3	22.49	19.86	258430
1773354900	22.3	-0.73	-3.17	22.32	22.945	21.8	76176
1773268500	23.03	-0.04	-0.17	22.55	23.13	22.285	68592
1773182100	23.07	-0.53	-2.25	23.6	23.81	22.61	98517
1773095700	23.6	1.43	6.45	21.92	23.77	21.5731	102238