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	4.015	14.0605848363	28.555	34.01	28.555	1233	31.58029774	DE
4	5.565	20.6072949454	27.005	34.01	24.5	1371	28.43040802	DE
12	12.670001	63.6683499331	19.899999	34.01	17.053999	1136	24.23059779	DE
26	18.895	138.171846435	13.675	34.01	13.675	1139	20.29928235	DE
52	22.602	226.745585875	9.968	34.01	9.57	1559	15.19450922	DE
156	-15.5	-32.2446432286	48.07	52.38	6.336	1207	15.58861462	DE
260	-15.5	-32.2446432286	48.07	52.38	6.336	1207	15.58861462	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
1782851100	33.905	1.53	4.71	32.994999	33.905	31.885	977
1782764700	32.38	1.1	3.52	31.94	32.869999	31.7	1279
1782505500	31.28	0.79	2.57	30.625	31.9	30.625	1341
1782419100	30.495	0.08	0.26	30.165	32	30.165	1235
1782332700	30.415	2.03	7.13	28.555	30.56	28.555	1331
1782246300	28.39	-1.34	-4.49	29.175	29.175	27.62	1937
1782159900	29.725	-0.95	-3.08	30.71	31.525	29.725	1684
1781900700	30.67	0.15	0.48	30.75	30.775	30.005	730
1781814300	30.525	1.93	6.73	28.57	31.07	28.57	431
1781727900	28.6	1	3.60	26.945	29.09	26.945	247
1781641500	27.605	0.16	0.60	28.34	28.42	27.605	615
1781555100	27.44	2.68	10.82	24.74	27.895	24.74	3230
1781295900	24.76	0.26	1.06	25.7	25.7	24.76	19
1781209500	24.5	-1.05	-4.09	25.585	25.625	24.5	446
1781123100	25.545	-0.86	-3.24	26.515	26.53	25.545	1113
1781036700	26.4	1	3.94	25.695	26.4	24.905	673
1780950300	25.4	-1.42	-5.28	26.985	28.01	25.355	3560
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