Intellia Therapeutics Inc【38I】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	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1782505500	14.12	0.1	0.71	13.8	14.84	13.8	14215
1782419100	14.02	0.36	2.64	13.5	14.26	13.5	2963
1782332700	13.66	0.1	0.74	13.28	14.08	13.24	6687
1782246300	13.56	-0.2	-1.45	13.46	13.98	12.8	6986
1782159900	13.76	0.24	1.78	13.52	14.18	13.24	5128
1781900700	13.52	-0.08	-0.59	13.76	13.76	13.32	703
1781814300	13.6	0.5	3.82	13.28	14	13.24	13179
1781727900	13.1	0.52	4.13	12.3	14.38	12.3	24582
1781641500	12.58	-0.1	-0.79	12.52	12.8	11.72	16862
1781555100	12.68	2.24	21.46	10.88	12.7	10.699999	51717
1781295900	10.44	-0.32	-2.97	10.84	11.1	10.32	26825
1781209500	10.76	0.16	1.51	10.539999	11	10.3	38255
1781123100	10.6	-0.78	-6.85	11.36	11.36	10.6	16213
1781036700	11.38	-0.28	-2.40	11.86	12.3	10.92	19142
1780950300	11.66	0.42	3.74	11.72	12.2	11.58	23233
1780691100	11.24	-1.76	-13.54	12.6	12.6	11.2	14513
1780604700	13	1.92	17.33	11.12	13.24	11	47564
1780518300	11.08	-0.3	-2.64	11.16	11.42	10.76	8971
1780431900	11.38	-0.64	-5.32	11.72	11.86	11.06	16449
1780345500	12.02	0	0.00	12.14	12.22	11.64	16957
1780086300	12.02	0.14	1.18	11.98	12.8	11.36	52520
1779999900	11.88	0.16	1.37	11.7	11.92	11.26	10779
1779913500	11.72	0.8	7.33	10.98	11.76	10.68	45109
1779827100	10.92	-0.04	-0.36	10.84	11.12	10.539999	21114
1779740700	10.96	0.2	1.86	10.96	11.08	10.72	3765
1779481500	10.76	0.12	1.13	10.6	11	10.6	9752
1779395100	10.64	-0.06	-0.56	10.68	10.8	10.24	6065
1779308700	10.699999	0.14	1.33	10.26	10.72	10.24	4745
1779222300	10.56	-0.32	-2.94	11.02	11.06	10.24	5110
1779135900	10.88	-0.7	-6.04	11.46	11.76	10.5	40143
1778876700	11.58	0.08	0.70	11.32	12.04	11.04	16539
1778790300	11.5	-0.86	-6.96	12.1	12.34	11.26	14282
1778703900	12.36	0.54	4.57	11.84	12.36	11.82	16341
1778617500	11.82	-0.46	-3.75	12.12	12.42	11.54	14071
1778531100	12.28	0.32	2.68	12.12	13.14	11.62	39352
1778271900	11.96	0.4	3.46	11.78	12.32	11.6	26179
1778185500	11.56	-0.22	-1.87	11.7	12.68	11.42	22610
1778099100	11.78	0.34	2.97	11.26	11.82	11.26	19883
1778012700	11.44	-0.38	-3.21	12.02	12.2	11.28	8868
1777926300	11.82	0.28	2.43	11.7	11.92	11.3	7437
1777580700	11.54	0.96	9.07	10.8	12	10.5	48126
1777494300	10.58	-0.7	-6.21	11.34	11.7	10	40026
1777407900	11.28	0.2	1.81	11.3	12.1	10.82	71507
1777321500	11.08	-0.58	-4.97	15.26	15.64	10.199999	153446
1777062300	11.66	-1.86	-13.76	13.86	13.86	11.54	11648
1776975900	13.52	-0.26	-1.89	14.1	14.38	13.52	6581
1776889500	13.78	0.68	5.19	13.32	14.06	13.02	28772
1776803100	13.1	0.16	1.24	13.22	13.5	12.8	7177
1776716700	12.94	0.3	2.37	12.74	12.94	12.36	22873
1776457500	12.64	0.76	6.40	11.96	12.72	11.96	12938
1776371100	11.88	-0.78	-6.16	12.78	12.88	11.84	15645
1776284700	12.66	0.14	1.12	12.64	12.92	12.3	11893
1776198300	12.52	0.26	2.12	11.92	12.76	11.92	10464
1776111900	12.26	0.86	7.54	11.6	12.28	11.36	3080
1775852700	11.4	-0.38	-3.23	11.44	11.72	11.36	3809
1775766300	11.78	-0.06	-0.51	11.74	12	11.68	2687
1775679900	11.84	0.4	3.50	12.02	12.4	11.84	5130
1775593500	11.44	0.14	1.24	11.4	11.66	11.14	3626
1775161500	11.3	-0.43	-3.67	11.5	11.5	11.075	2584
1775075100	11.73	0.53	4.73	11.275	11.75	11.055	3116
1774988700	11.2	0.98	9.54	10.025	11.215	10.025	3247
1774902300	10.225	-0.36	-3.36	10.64	10.93	10.17	9687