10x Genomics Inc【1KJ】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	3.295	13.9382402707	23.64	30.48	23.64	2340	26.97110589	DE
4	9.389	53.5107716859	17.546	30.48	17.053999	1221	23.76864931	DE
12	10.145	60.4228707564	16.79	30.48	13.9	1201	19.89382549	DE
26	11.65	76.2185148839	15.285	30.48	13.015	1180	17.85283785	DE
52	18.875	234.181141439	8.06	30.48	7.896	1577	14.02903621	DE
156	-21.135	-43.9671312669	48.07	52.38	6.336	1206	15.23210733	DE
260	-21.135	-43.9671312669	48.07	52.38	6.336	1206	15.23210733	DE

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
1780691100	26.815	-2.79	-9.41	29.265	29.27	26.75	1938
1780604700	29.6	2.29	8.39	28.26	30.48	27.42	2240
1780518300	27.31	0.82	3.11	27.005	27.46	25.795	2399
1780431900	26.485	0.94	3.68	24.97	26.705	24.95	3704
1780345500	25.545	1.2	4.91	24.68	25.565	23.67	3264
1780086300	24.35	0.26	1.08	23.64	24.35	23.64	94
1779999900	24.09	2.34	10.76	21.665	24.09	21.64	4131
1779913500	21.75	0.52	2.43	21.745	21.75	20.655	591
1779827100	21.235	0.59	2.86	19.995999	21.37	19.995999	289
1779740700	20.645	-0.23	-1.10	20.21	20.825	19.925999	728
1779481500	20.875	-0.09	-0.43	21.645	21.645	20.875	1260
1779395100	20.965	0.43	2.12	20.3	20.965	20.3	601
1779308700	20.53	1.87	10.03	19.518	20.53	18.634	610
1779222300	18.658	0.11	0.60	18.149999	18.658	18.149999	8
1779135900	18.546	0.45	2.51	18.11	19.1	18.11	131
1778876700	18.091999	-0.66	-3.51	18.702	18.702	18.091999	14
1778790300	18.75	1.23	7.01	18.75	18.75	18.75	40
1778703900	17.521999	-0.32	-1.79	18.04	18.04	17.5	995
1778617500	17.841999	0.43	2.49	17.899999	17.989999	17.841999	2355
1778531100	17.408	-0.44	-2.44	18.17	18.72	17.408	805
1778271900	17.844	-1.11	-5.84	17.546	17.95	17.053999	168
1778185500	18.95	-0.31	-1.62	19.66	19.66	18.95	354
1778099100	19.262	0.37	1.96	19.064	19.399999	17.8	2957
1778012700	18.892	0.22	1.16	18.978	18.978	18.892	308
1777926300	18.675999	0.4	2.19	18.844	19.425999	18.675999	1184
1777580700	18.276	1.15	6.71	17.32	18.276	17.32	275
1777494300	17.126	-1.17	-6.41	18.23	18.35	17.078	924
1777407900	18.297999	-1.08	-5.56	19.398	19.463999	18.296	55
1777321500	19.376	1.22	6.72	18.494	19.376	18.494	209
1777062300	18.155999	0	0.00	18.155999	18.155999	18.155999	0
1776975900	18.155999	-0.79	-4.16	18.37	18.37	17.75	242
1776889500	18.944	-1.23	-6.08	19.559999	19.559999	18.944	967
1776803100	20.17	-1.11	-5.22	21.605	21.605	19.858	1068
1776716700	21.28	-1.06	-4.74	21.675	22.065	21.02	1019
1776457500	22.34	1.04	4.88	21.805	22.34	21.805	308
1776371100	21.3	-0.22	-1.02	21.18	21.86	21.075	1172
1776284700	21.52	0.63	2.99	21.325	21.58	20.64	985
1776198300	20.895	0.68	3.36	20.29	21.465	20.085	817
1776111900	20.215	0.3	1.49	19.166	20.72	19.166	950
1775852700	19.918	0.17	0.87	19.361999	19.918	19.344	38
1775766300	19.745999	0.25	1.26	19.966	19.966	19.152	59
1775679900	19.5	0.85	4.55	19.899999	20.1	18.8	4772
1775593500	18.652	-0.66	-3.43	18.596	18.914	18.591999	1188
1775161500	19.315	-0.18	-0.92	19.095	19.85	18.485	229
1775075100	19.495	1.1	5.95	18.67	19.695	18.67	2236
1774988700	18.399999	1.55	9.20	17.64	18.399999	17.64	1050
1774902300	16.85	0.15	0.87	17.309999	17.355	16.85	1586
1774646700	16.704999	-1.14	-6.36	16.95	16.95	16.704999	305
1774560300	17.84	-0.21	-1.14	18.2	18.204999	17.84	111
1774473900	18.045	0.86	5.00	17.39	18.045	17.22	209
1774387500	17.184999	0.86	5.27	16.605	17.184999	16.405	766
1774301100	16.325	0.39	2.45	15.88	16.66	15.745	1217
1774041900	15.935	0.49	3.17	15.825	15.935	15.825	130
1773955500	15.445	-0.35	-2.22	15	15.445	15	5
1773869100	15.795	0.33	2.17	15.8	15.8	15.795	2
1773782700	15.46	1.09	7.55	14.545	15.515	14.385	6437
1773696300	14.375	-1.97	-12.05	16.635	16.635	13.9	7251
1773437100	16.344999	-0.46	-2.74	16.79	16.79	16.344999	1438
1773350700	16.805	-0.77	-4.38	17.515	17.515	16.625	1547
1773264300	17.575	0.15	0.83	17.505	17.575	17.48	370
1773177900	17.43	0.09	0.55	17.945	17.945	17.43	1600
1773091500	17.335	-0.67	-3.69	17.385	18.13	17.335	283
1772832300	18	-1.08	-5.66	18.77	18.77	17.89	247