Relay Therapeutics Inc【RLAY】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	2.56	18.8512518409	13.58	16.3957	13.435	2189034	14.97425967	CS
4	1.16	7.74365821095	14.98	17.47	12.925	4067949	14.37844287	CS
12	6.675	70.5229793978	9.465	17.47	9.275	3850005	13.66767443	CS
26	7.98	97.7941176471	8.16	17.47	7.09	3008506	11.77381104	CS
52	13.03	418.971061093	3.11	17.47	2.98	2493381	9.12450214	CS
156	3.9	31.862745098	12.24	17.47	1.775	1903574	7.54987242	CS
260	-17.86	-52.5294117647	34	38.605	1.775	1551476	11.15800645	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
1781822100	15.88	0.32	2.06	15.99	16.399999	15.82	10737943
1781735700	15.56	0.51	3.39	15.2	15.98	15.1851	2863554
1781649300	15.05	0.09	0.60	14.99	15.28	14.775	2338479
1781562900	14.96	0.15	1.01	15.04	15.35	14.83	1879871
1781303700	14.81	0.57	4.00	14.21	15.06	14.2	1770229
1781217300	14.24	0.75	5.56	13.58	14.36	13.435	2093037
1781130900	13.49	-0.6	-4.26	13.91	14.58	13.47	2520843
1781044500	14.09	0.43	3.15	13.99	14.14	13.19	2963949
1780958100	13.66	0.14	1.04	13.91	14.185	13.51	2917401
1780698900	13.52	-1.02	-7.02	14.54	14.54	12.925	6071158
1780612500	14.54	-0.76	-4.97	15.33	15.575	14.31	5786884
1780526100	15.3	-0.4	-2.55	15.68	15.94	14.96	3726988
1780439700	15.7	1.44	10.10	16.649999	17.47	15.69	11482576
1780353300	14.26	0.21	1.49	14.01	14.29	13.3	2260745
1780094100	14.05	0.15	1.08	13.77	14.38	13.6	3464645
1780007700	13.9	-0.53	-3.67	14.5	14.6	13.88	3951582
1779921300	14.43	0.26	1.83	14.165	14.87	14.11	3050394
1779834900	14.17	0.64	4.73	13.91	14.3	13.264	2373677
1779489300	13.53	-0.13	-0.95	13.52	13.95	13.4	5355252
1779402900	13.66	0.64	4.92	14.98	15.45	13.525	10419775
1779316500	13.02	0.95	7.87	11.93	13.55	11.62	6518514
1779230100	12.07	-0.03	-0.25	13	13.71	11.63	17854233
1779143700	12.1	-0.1	-0.82	12.23	12.57	11.63	2297429
1778884500	12.2	-0.58	-4.54	12.54	12.72	12.19	2469625
1778798100	12.78	-0.44	-3.33	13.22	13.47	12.66	4381152
1778711700	13.22	0.29	2.24	12.9	13.29	12.745	2310885
1778625300	12.93	0.08	0.62	12.85	12.99	12.47	2016836
1778538900	12.85	0.09	0.71	12.8	13.03	12.5	3228461
1778279700	12.76	0.25	2.00	12.61	12.87	12.4	1830691
1778193300	12.51	-0.41	-3.17	12.92	12.92	12.25	3211776
1778106900	12.92	-0.08	-0.62	13.02	13.04	11.9917	3439759
1778020500	13	-0.09	-0.69	13.15	13.3599	12.64	1951286
1777934100	13.09	0.37	2.91	12.44	13.33	11.75	3505819
1777674900	12.72	-0.24	-1.85	12.8	13.21	12.65	2914148
1777588500	12.96	0.39	3.10	12.82	13.03	12.41	2389731
1777502100	12.57	-0.46	-3.53	13.17	13.37	12.54	3651589
1777415700	13.03	-1.92	-12.84	14.79	15.07	12.81	6716939
1777329300	14.95	-0.18	-1.19	14.86	15.4	14.64	4112822
1777070100	15.13	0.04	0.27	15.17	15.4	14.68	1968411
1776983700	15.09	-1.42	-8.60	16.36	16.504999	14.89	2972130
1776897300	16.51	-0.29	-1.73	17.03	17.15	16.309999	2367625
1776810900	16.8	0.4	2.44	16.399999	17.03	16.26	2527738
1776724500	16.399999	-0.36	-2.15	16.579999	16.69	15.94	2641871
1776465300	16.76	0.65	4.03	16.51	17.32	16.16	2360132
1776378900	16.11	0.62	4.00	15.45	16.489999	15.245	3264546
1776292500	15.49	0.74	5.02	14.46	15.665	14.32	3853702
1776206100	14.75	-0.51	-3.34	15.56	15.89	14.72	4093682
1776119700	15.26	0.32	2.14	14.93	15.48	14.76	2811829
1775860500	14.94	-0.06	-0.40	15	15.42	14.51	2588161
1775774100	15	0.49	3.38	14.43	15	14.1818	3000373
1775687700	14.51	1.03	7.64	14	14.64	13.92	5553674
1775601300	13.48	1.03	8.27	12.4	13.55	12.3	5414063
1775514900	12.45	-0.09	-0.72	12.63	13.38	12.2	5435273
1775169300	12.54	1.77	16.43	10.5	13.04	10.48	8890672
1775082900	10.77	0.82	8.24	10.12	10.8	10.12	2393637
1774996500	9.95	0.6	6.42	9.56	10.05	9.56	1442572
1774910100	9.35	-0.25	-2.60	9.51	9.67	9.275	1568432
1774650900	9.6	-0.52	-5.14	10	10.04	9.3699999	2071017
1774564500	10.12	0.52	5.42	9.465	10.2	9.4149999	3987996
1774478100	9.6	0.16	1.69	9.5399999	9.95	9.5399999	1490469
1774391700	9.44	-0.38	-3.87	9.6199999	9.68	9.265	2048970
1774305300	9.82	-0.09	-0.91	10.04	10.2	9.69	2029362