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	-0.24	-2.00333889816	11.98	13.24	10.76	28492	12.2141066	DE
4	-0.04	-0.339558573854	11.78	13.24	10.24	20790	11.78419116	DE
12	0.495	4.40195642508	11.245	15.64	10	18338	11.65272424	DE
26	3.2740001	38.6723380424	8.4659999	15.64	7.454	19296	10.89714247	DE
52	4.942	72.6978523095	6.798	24.99	6.4	21120	11.65897136	DE
156	-23.36	-66.5527065527	35.1	35.869999	5.398	10131	12.47701929	DE
260	-23.36	-66.5527065527	35.1	35.869999	5.398	10131	12.47701929	DE

個人投資家向けのプロ仕様のツール。

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	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
1774646700	10.58	-0.97	-8.40	11.57	11.57	10.515	3842
1774560300	11.55	0.07	0.57	11.335	12.1	11.19	16165
1774473900	11.485	0.5	4.55	11.42	11.78	11.145	1849
1774387500	10.985	-0.3	-2.66	11.27	11.375	10.975	13837
1774301100	11.285	0.17	1.48	11.005	11.42	10.79	10079
1774041900	11.12	-0.32	-2.80	11.21	11.53	11.065	1703
1773955500	11.44	-0.1	-0.87	11.31	11.44	11.01	7106
1773869100	11.54	-0.08	-0.65	11.705	11.83	11.425	18438
1773782700	11.615	-0.09	-0.73	11.74	11.835	11.375	9665
1773696300	11.7	0.57	5.12	11.095	11.75	11.095	2228
1773437100	11.13	-0.04	-0.36	11.245	11.44	11.005	7706
1773350700	11.17	-0.13	-1.15	11.005	11.335	11	2966
1773264300	11.3	-0.25	-2.12	11.91	11.91	11.08	3604
1773177900	11.545	-0.45	-3.71	12.055	12.08	11.545	4047
1773091500	11.99	0.44	3.76	11.41	12.125	11.125	3561