Q32 Bio Inc【QTTB】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	1.92	17.1888988362	11.17	15.02	10.55	443501	13.17864097	CS
4	1.24	10.4641350211	11.85	15.02	10.55	491220	12.7917225	CS
12	7.7	142.857142857	5.39	15.02	4.77	783252	11.12629154	CS
26	9.79	296.666666667	3.3	15.02	3.19	492186	9.638613	CS
52	11.66	815.384615385	1.43	15.02	1.345	1338033	4.64723137	CS
156	-3.15	-19.3965517241	16.24	53.79	1.345	686417	5.7148627	CS
260	-3.15	-19.3965517241	16.24	53.79	1.345	686417	5.7148627	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
1783031700	13.09	0.49	3.89	12.68	13.3	12.54	162709
1782945300	12.6	-0.14	-1.10	12.87	13.06	12.43	193407
1782858900	12.74	-1.4	-9.90	14.16	14.85	12.31	539782
1782772500	14.14	0.97	7.37	13.17	15.02	13.035	716758
1782513300	13.17	1.22	10.21	12	13.18	11.99	493994
1782426900	11.95	0.79	7.08	11.17	12	10.55	273562
1782340500	11.16	-0.72	-6.06	11.84	12.23	10.68	322270
1782254100	11.88	-0.77	-6.09	12.6	13.09	11.7	384908
1782167700	12.65	0.75	6.30	12	13.39	11.9541	443758
1781822100	11.9	-1.01	-7.82	13.15	13.37	11.7	407832
1781735700	12.91	0.16	1.25	12.7	13.4	12.67	251528
1781649300	12.75	-0.11	-0.86	12.84	13.06	12.21	427814
1781562900	12.86	0.22	1.74	12.78	13.25	11.97	361180
1781303700	12.64	-0.06	-0.47	12.7	13.71	12.51	326413
1781217300	12.7	-0.17	-1.32	12.77	13.14	12.295	437198
1781130900	12.87	0.98	8.24	11.46	13.1	11.29	645061
1781044500	11.89	-0.14	-1.16	12.24	12.55	11.5919	628134
1780958100	12.03	-1.08	-8.24	13.36	13.99	11.08	660379
1780698900	13.11	-0.89	-6.36	13.8	14.49	12.84	764897
1780612500	14	1.81	14.85	11.85	14.8499	11.85	1054314
1780526100	12.19	-0.45	-3.56	12.52	13.1	11.53	537749
1780439700	12.64	0.98	8.40	12.27	13.19	11.5065	777339
1780353300	11.66	0.61	5.52	10.79	12.5	10.785	1072799
1780094100	11.05	0.74	7.18	10.815	12.15	10.35	1200831
1780007700	10.31	-2.54	-19.77	11.59	12.2	10.0508	1282087
1779921300	12.85	5.76	81.24	9.17	13.15	9.15	21124801
1779834900	7.09	1.29	22.24	5.88	7.26	5.8099999	298072
1779489300	5.8	0.3	5.45	5.75	6.135	5.61	629087
1779402900	5.5	-0.17	-3.00	5.86	5.87	5.375	181055
1779316500	5.67	-0.4	-6.59	6.0199999	6.07	5.6	283553
1779230100	6.07	0.32	5.57	5.71	6.125	5.49	302947
1779143700	5.75	-0.55	-8.73	6.3	6.59	5.69	245414
1778884500	6.3	0.05	0.80	6.11	6.45	6.1	113351
1778798100	6.25	0.31	5.22	6.0199999	6.28	5.66	157393
1778711700	5.94	0.13	2.24	5.78	6.21	5.76	182214
1778625300	5.8099999	0.63	12.16	5.18	5.9	5.08	644558
1778538900	5.18	-0.19	-3.54	5.4	5.72	5.03	176740
1778279700	5.37	-0.07	-1.29	5.37	5.47	5.2699999	115940
1778193300	5.44	-0.03	-0.55	5.46	5.775	5.24	154787
1778106900	5.47	0.33	6.42	5.1	5.5199999	5.0199999	342469
1778020500	5.14	0.1	1.98	5.04	5.3	4.99	263214
1777934100	5.04	0	0.00	5.09	5.2699999	4.97	178375
1777674900	5.04	-0.56	-10.00	5.57	5.57	5.03	290024
1777588500	5.6	0.1	1.82	5.58	5.7	5.255	291792
1777502100	5.5	-0.22	-3.85	5.75	5.88	5.38	147551
1777415700	5.72	0.25	4.57	5.39	5.85	5.359	167008
1777329300	5.47	-0.75	-12.06	5.34	6.0199999	4.7699999	502590
1777070100	6.22	-0.26	-4.01	6.47	6.73	6.1	250967
1776983700	6.48	-0.17	-2.56	6.5199999	6.74	6.18	210362
1776897300	6.65	0.23	3.58	6.5	6.84	6.3	406715
1776810900	6.42	-0.23	-3.46	6.99	7.23	6.2502	527815
1776724500	6.65	0.8	13.68	5.87	6.72	5.78	955772
1776465300	5.85	0.13	2.27	5.75	5.95	5.62	791778
1776378900	5.72	-0.37	-6.08	6.13	6.24	5.625	131700
1776292500	6.09	0.21	3.57	5.85	6.34	5.68	239225
1776206100	5.88	0.47	8.69	5.38	5.9898999	5.38	122396
1776119700	5.41	0.36	7.13	5.03	5.53	5.01	199327
1775860500	5.05	0.13	2.64	5	5.2214	4.86	245481
1775774100	4.92	-0.55	-10.05	5.39	5.5	4.83	350131
1775687700	5.47	-0.43	-7.29	6.1	6.13	5.3099999	200640
1775601300	5.9	0.26	4.61	5.72	6.05	5.59	159238
1775514900	5.64	-0.74	-11.60	6.37	6.375	5.63	277336