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	-0.75	-5.56792873051	13.47	14.2993	12.47	4132153	13.58942327	CS
4	-1.06	-7.69230769231	13.78	15.5499	11.79	5945788	13.32919315	CS
12	-0.16	-1.24223602484	12.88	16.969	11.62	5554989	13.38235097	CS
26	3.715	41.254858412	9.005	17.09	8.74	5105619	12.81171575	CS
52	5.06	66.0574412533	7.66	28.25	7.31	5731157	13.19990785	CS
156	-27.95	-68.7238750922	40.67	47.48	5.9	3237180	15.39532301	CS
260	-59.99	-82.5058451382	72.71	202.73	5.9	2426965	28.84701346	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
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
1773182100	13.47	-0.42	-3.02	13.64	14.15	13.345	2826242
1773095700	13.89	0.45	3.35	13.25	14.145	13.07	4017629
1772840100	13.44	0.29	2.21	12.73	13.54	12.552	3318152
1772753700	13.15	-0.67	-4.85	13.635	14.115	12.985	4292765
1772667300	13.82	0.22	1.58	13.98	14.12	13.412	5893031