Intellia Therapeutics Inc【NTLA】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	-0.7275	-5.59185242121	13.01	15.49	12.1642	5843564	13.75170962	CS
4	-1.6875	-12.0794559771	13.97	15.49	11.79	6177932	13.29844996	CS
12	-0.9175	-6.95075757576	13.2	16.969	11.62	5797393	13.42763115	CS
26	3.0125	32.4973031284	9.27	17.09	8.74	5183031	12.93702597	CS
52	3.8625	45.8729216152	8.42	28.25	7.95	5745993	13.29262878	CS
156	-32.2175	-72.3988764045	44.5	47.48	5.9	3270965	15.33303597	CS
260	-67.9875	-84.6985175034	80.27	202.73	5.9	2444323	28.65022981	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781130900	12.2	-0.69	-5.35	12.66	13.14	12.19	3955899
1781044500	12.89	-0.6	-4.45	13.77	14.25	12.54	5626808
1780958100	13.49	-0.05	-0.37	13.83	14.04	13.325	3419142
1780698900	13.54	-1.21	-8.20	14.5	14.79	12.89	7478029
1780612500	14.75	1.73	13.29	13.2	15.49	13.12	9603973
1780526100	13.02	-0.11	-0.84	13.01	13.0378	12.47	3089868
1780439700	13.13	-0.6	-4.37	13.5	13.55	12.88	3943576
1780353300	13.73	-0.34	-2.42	13.76	14.1711	13.41	3566062
1780094100	14.07	0.39	2.85	13.7	14.2993	13.12	5534851
1780007700	13.68	0.24	1.79	13.47	13.99	13.2	4526409
1779921300	13.44	0.83	6.58	12.6	13.75	12.5101	6548568
1779834900	12.61	0.01	0.08	12.67	12.89	12.24	3619753
1779489300	12.6	0.23	1.86	12.4	12.89	12.3459	3194132
1779402900	12.37	0.11	0.90	11.96	12.455	11.82	4435406
1779316500	12.26	0.32	2.68	11.91	12.53	11.79	4902791
1779230100	11.94	-0.75	-5.91	12.27	12.42	11.84	5515290
1779143700	12.69	-0.98	-7.17	13.78	13.88	12.11	9634805
1778884500	13.67	0.58	4.43	13.35	14.145	13.24	14833222
1778798100	13.09	-1.19	-8.33	14.16	14.38	12.915	14154921
1778711700	14.28	0.29	2.07	13.97	14.58	13.75	3753097
1778625300	13.99	-0.43	-2.98	14.38	14.5	13.52	4654628
1778538900	14.42	0.33	2.34	14.055	15.5499	13.97	7230560
1778279700	14.09	0.38	2.77	14.07	14.5486	13.73	5794662
1778193300	13.71	-0.14	-1.01	13.78	14.065	13.415	4037374
1778106900	13.85	0.54	4.06	13.24	13.88	13.11	3805194
1778020500	13.31	-0.56	-4.04	14.15	14.3295	13.2	4870452
1777934100	13.87	0.61	4.60	13.31	14.07	13.31	6475530
1777674900	13.26	-0.22	-1.63	13.39	13.54	12.8	5794301
1777588500	13.48	1.04	8.32	12.59	14.06	12.59	13099089
1777502100	12.445	-0.76	-5.72	12.16	12.95	11.755	26777436
1777415700	13.2	0.16	1.23	12.82	14.16	12.72	15122876
1777329300	13.04	-0.59	-4.33	14.24	14.75	12.3917	27461994
1777070100	13.63	-2.24	-14.11	15.89	16.04	13.42	8884564
1776983700	15.87	-0.7	-4.22	16.8	16.969	15.56	5486942
1776897300	16.57	1.26	8.23	15.71	16.579999	15.65	3759825
1776810900	15.31	0.1	0.66	15.45	15.9103	15.22	4306578
1776724500	15.21	0.26	1.74	14.75	15.305	14.53	2657528
1776465300	14.95	0.79	5.58	14.58	15.14	14.49	3092781
1776378900	14.16	-0.78	-5.22	14.95	14.97	13.88	3608147
1776292500	14.94	0.16	1.08	14.885	15.275	14.46	2707939
1776206100	14.78	0.52	3.65	14.42	15.15	14.35	2987928
1776119700	14.26	0.77	5.71	13.3	14.47	13.296	3296474
1775860500	13.49	-0.34	-2.46	13.87	13.87	13.275	1787179
1775774100	13.83	-0.04	-0.29	13.73	13.98	13.62	1436051
1775687700	13.87	0.32	2.36	14.11	14.25	13.57	2910106
1775601300	13.55	0.25	1.88	13.2	13.56	12.85	2310047
1775514900	13.3	0.17	1.29	13.17	13.72	13.15	1942723
1775169300	13.13	-0.14	-1.06	12.69	13.2699	12.47	2749469
1775082900	13.27	0.45	3.51	12.95	13.65	12.95	3007651
1774996500	12.82	1.17	10.04	11.87	12.989	11.87	3453901
1774910100	11.65	-0.72	-5.82	12.36	12.38	11.62	3613696
1774650900	12.37	-0.87	-6.57	13.115	13.16	12.12	3733510
1774564500	13.24	-0.02	-0.15	13.015	14.0237	12.82	5712432
1774478100	13.26	0.45	3.51	13.11	13.67	13.0323	3006124
1774391700	12.81	-0.3	-2.29	12.95	13.175	12.63	3531012
1774305300	13.11	0.27	2.10	12.93	13.34	12.66	3106580
1774046100	12.84	-0.31	-2.36	13.13	13.58	12.805	5217973
1773959700	13.15	-0.06	-0.45	12.91	13.46	12.66	2740174
1773873300	13.21	-0.27	-2.00	13.2	13.65	13.1394	2696667
1773786900	13.48	0.1	0.75	13.38	13.66	13.38	2228355
1773700500	13.38	0.62	4.86	13.05	13.655	12.8803	3705169
1773441300	12.76	-0.09	-0.70	13.02	13.325	12.55	2853866
1773354900	12.85	-0.16	-1.23	12.88	13.0701	12.56	3281138
1773268500	13.01	-0.46	-3.41	13.34	13.4	12.83	3067549