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	0.76	4.58383594692	16.58	18.48	16	3884514	17.3959193	CS
4	3.57	25.9259259259	13.77	18.48	11.81	6780434	15.02339143	CS
12	2.92	20.2496532594	14.42	18.48	11.755	6954702	13.9723839	CS
26	7.5	76.2195121951	9.84	18.48	9.77	5686534	13.61543005	CS
52	6.69	62.8169014085	10.65	28.25	7.95	5892615	13.64463612	CS
156	-21.97	-55.8890867464	39.31	46.5	5.9	3400574	15.11717632	CS
260	-133.86	-88.5317460317	151.2	180.5937	5.9	2470059	25.11779784	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
1783377300	17.84	0.28	1.59	17.33	18.08	16.17	3843997
1783031700	17.56	0.32	1.86	17.63	18.48	17.295	4164197
1782945300	17.24	0.32	1.89	16.78	17.828	16.719999	3729056
1782858900	16.92	0.31	1.87	16.579999	16.95	16	3800807
1782772500	16.61	-0.07	-0.42	16.629999	17.18	15.935	5575767
1782513300	16.68	0.65	4.05	15.75	16.96	15.67	9820089
1782426900	16.03	0.53	3.42	15.62	16.26	15.575	3471145
1782340500	15.5	0.25	1.64	15.33	16.1201	15.2961	3616982
1782254100	15.25	-0.5	-3.17	15.43	15.93	15.06	4879152
1782167700	15.75	0.08	0.51	15.865	16.32	15.57	5100219
1781822100	15.67	0.47	3.09	15.525	16.2	15.04	8846096
1781735700	15.2	0.65	4.47	14.87	16.73	14.43	12423187
1781649300	14.55	-0.37	-2.48	14.76	14.92	13.535	8653930
1781562900	14.92	2.81	23.20	12.735	15	12.735	16396794
1781303700	12.11	-0.24	-1.94	12.29	12.99	11.95	10217483
1781217300	12.35	0.15	1.23	12.155	12.445	11.81	7926195
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