CRISPR Therapeutics AG【1CG】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	-3.595	-7.40168828495	48.57	50.64	43.6	5821	48.09562545	DE
4	0.69	1.55808964661	44.285	50.64	40.405	2952	46.31713871	DE
12	2.375	5.57511737089	42.6	50.74	38.2	2995	44.95629306	DE
26	-6.025	-11.8137254902	51	52.5	38.2	3476	45.96828557	DE
52	11.175001	33.0621341143	33.799999	68	32.4	5545	49.40916612	DE
156	10.975	32.2794117647	34	68	29.2	5241	48.57085374	DE
260	10.975	32.2794117647	34	68	29.2	5241	48.57085374	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	44.705	-4.59	-9.31	49.14	49.195	44.705	4731
1780604700	49.295	4.55	10.16	45.215	50.64	43.6	15841
1780518300	44.75	-0.1	-0.22	44.625	45	43.64	2015
1780431900	44.85	-2.24	-4.75	46.68	46.74	44.58	2250
1780345500	47.085	-0.96	-2.00	48.505	48.895	46.205	4687
1780086300	48.045	-0.94	-1.92	48.57	49.3	46.55	4314
1779999900	48.985	2.65	5.72	45.725	48.985	45.075	2359
1779913500	46.335	2.89	6.64	44.65	46.8	44.01	4116
1779827100	43.45	-0.03	-0.06	43.485	44.25	43.075	1648
1779740700	43.475	0.31	0.72	43.725	44.11	43.395	583
1779481500	43.165	0.26	0.59	43.555	43.885	43.075	846
1779395100	42.909999	0.99	2.36	41.994999	42.909999	41.265	1517
1779308700	41.92	0.82	2.00	41	42.26	40.405	1487
1779222300	41.1	-0.66	-1.58	41.945	42.065	40.595	779
1779135900	41.76	0.01	0.02	41.795	43	41.174999	2558
1778876700	41.75	-1.94	-4.43	43.635	43.65	41.604999	2879
1778790300	43.685	-1.98	-4.33	44.105	45.63	42.845	1919
1778703900	45.66	0.54	1.20	44.8	45.72	44.755	320
1778617500	45.12	-0.73	-1.59	46.695	46.695	44.57	1948
1778531100	45.85	-0.8	-1.71	46.695	47.88	45.77	4048
1778271900	46.65	2.37	5.35	44.285	47.35	44.035	2935
1778185500	44.28	-2.43	-5.19	46.695	46.995	44.28	3720
1778099100	46.705	1.9	4.24	44.65	46.94	44.015	2793
1778012700	44.805	-1.18	-2.56	45.555	46.375	42.45	2513
1777926300	45.98	1.35	3.01	44.38	46.325	44	1445
1777580700	44.635	1.39	3.20	43.605	44.87	43	1165
1777494300	43.25	-1.28	-2.86	44.92	44.92	43.25	966
1777407900	44.525	1.45	3.37	43.955	44.695	43.115	786
1777321500	43.075	-0.33	-0.75	42.83	45.765	42.135	9087
1777062300	43.4	-4.14	-8.71	47.65	47.965	42.049999	5661
1776975900	47.54	0.05	0.12	47.545	49.1	47.105	1800
1776889500	47.485	-1.07	-2.19	47.415	48.355	47.105	1630
1776803100	48.55	-0.9	-1.81	48.71	49.92	47.52	2921
1776716700	49.445	0.1	0.21	48.585	49.445	47.7	4421
1776457500	49.34	2.67	5.71	46.8	50.2	46.8	4053
1776371100	46.675	-1.52	-3.14	48.49	48.595	46.1	2206
1776284700	48.19	-0.29	-0.59	47.745	50.74	47.055	4052
1776198300	48.475	1.48	3.14	46.695	48.5	46.105	4710
1776111900	47	3.31	7.56	43.69	47.095	43.22	2160
1775852700	43.695	-0.88	-1.97	44	44.5	42.555	5573
1775766300	44.575	0	0.00	43.85	44.885	43.515	2788
1775679900	44.575	2.31	5.47	44.47	45.125	43.58	3129
1775593500	42.265	-0.74	-1.71	43.215	43.46	41.045	4041
1775161500	43	0.6	1.42	41.6	43	40.6	1567
1775075100	42.4	1.4	3.41	41.799999	43	40.799999	2753
1774988700	41	2	5.13	38.2	41	38.2	2673
1774902300	39	-0.4	-1.02	38.799999	41	38.6	2042
1774646700	39.4	-2.2	-5.29	41.799999	41.799999	39.4	912
1774560300	41.6	1.2	2.97	41	42.4	40	1176
1774473900	40.4	0.6	1.51	40.6	42	40	4204
1774387500	39.799999	-0.6	-1.49	40.799999	41.2	39.4	918
1774301100	40.4	-0.2	-0.49	39.4	41.4	38.6	1705
1774041900	40.6	-0.4	-0.98	40.799999	41.4	39.799999	2794
1773955500	41	-1.2	-2.84	41.4	42.2	40.2	1966
1773869100	42.2	-1.6	-3.65	44.2	44.4	41.799999	7133
1773782700	43.8	1	2.34	42.799999	43.8	41.799999	4440
1773696300	42.799999	-0.2	-0.47	42.799999	44	41.4	3690
1773437100	43	0	0.00	42.6	43.6	41.2	2069
1773350700	43	-0.6	-1.38	43.2	44.2	41.6	6322
1773264300	43.6	-1.4	-3.11	46	46	42.799999	5657
1773177900	45	-5	-10.00	49.8	51.5	43.4	5996
1773091500	50	1.8	3.73	48	51	46	8633
1772832300	48.2	-0.6	-1.23	48.8	51.5	47.2	7627