Denali Therapeutics Inc【4DN】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
1780604700	17.625	0.91	5.41	16.815	18.1	16.675	1213
1780518300	16.719999	0.11	0.63	16.45	16.719999	16.45	125
1780431900	16.614999	-0.97	-5.49	17.66	17.66	16.43	1260
1780345500	17.579999	-0.25	-1.40	17.97	17.975	17.42	2797
1780086300	17.829999	-0.15	-0.83	17.829999	17.829999	17.829999	425
1779999900	17.98	0.71	4.08	17.57	18	17.11	204
1779913500	17.274999	1.33	8.38	16.565	17.274999	16.559999	1627
1779827100	15.94	-0.07	-0.44	15.925	15.94	15.925	226
1779740700	16.01	0	0.00	16.01	16.01	16.01	0
1779481500	16.01	-0.44	-2.65	15.63	16.235	15.22	3578
1779395100	16.445	0.32	2.02	16.35	16.445	15.955	64
1779308700	16.12	0.7	4.54	15.46	16.12	15.46	704
1779222300	15.42	-0.55	-3.44	15.775	15.775	15.42	210
1779135900	15.97	-0.12	-0.75	16.125	16.125	15.97	67
1778876700	16.09	-0.36	-2.19	16.77	16.77	16.09	889
1778790300	16.45	0	0.00	16.45	16.45	16.45	0
1778703900	16.45	0	0.00	16.45	16.45	16.45	0
1778617500	16.45	-0.19	-1.14	16.559999	16.835	16.45	214
1778531100	16.64	-0.67	-3.87	16.64	16.64	16.64	1
1778271900	17.309999	0.69	4.15	16.629999	17.309999	16.629999	45
1778185500	16.62	-0.81	-4.65	17.595	17.595	16.62	2413
1778099100	17.43	1.35	8.40	16.885	17.43	16.665	1873
1778012700	16.079999	0	0.03	16.285	16.6	16.079999	511
1777926300	16.075	0.04	0.25	15.745	16.23	15.485	776
1777580700	16.035	0.42	2.66	16.375	16.375	15.745	1074
1777494300	15.62	-1.41	-8.28	16.965	16.965	15.62	632
1777407900	17.03	-0.22	-1.25	17.225	17.225	17.03	135
1777321500	17.245	0.36	2.13	17	17.245	17	1116
1777062300	16.885	0.42	2.52	16.8	16.885	16.545	181
1776975900	16.469999	-1.03	-5.86	17.38	17.399999	16.469999	1398
1776889500	17.495	-0.06	-0.31	17.38	17.495	17.145	431
1776803100	17.55	0.02	0.11	17.645	17.745	17.3	267
1776716700	17.53	0.04	0.20	17.53	17.53	17.53	8
1776457500	17.495	-0.06	-0.34	17.89	17.89	17.495	2336
1776371100	17.555	-0.7	-3.81	18.495	18.495	17.555	608
1776284700	18.25	1.56	9.35	17.524999	18.25	17.149999	1919
1776198300	16.69	0.32	1.92	16.37	16.69	16.37	377
1776111900	16.375	0.07	0.43	16.195	16.379999	16.195	382
1775852700	16.305	-0.46	-2.71	16.325	16.325	16.305	201
1775766300	16.76	0	0.00	16.76	16.76	16.76	0
1775679900	16.76	0	0.00	16.76	16.76	16.76	0
1775593500	16.76	-0.75	-4.28	16.954999	16.97	16.36	1518
1775161500	17.51	0.49	2.88	16.725	17.51	16.725	876
1775075100	17.02	0.41	2.44	16.829999	17.02	16.829999	111
1774988700	16.614999	0.97	6.23	16.2	16.829999	16.2	603
1774902300	15.64	-0.46	-2.86	15.965	16.105	15.64	3246
1774646700	16.1	-1.33	-7.63	16.645	16.645	16.1	265
1774560300	17.43	-2.04	-10.48	19.899999	19.899999	17.345	2261
1774473900	19.47	1.59	8.89	19.375	20	19.02	950
1774387500	17.88	-0.07	-0.42	17.88	17.88	17.88	30
1774301100	17.954999	0.58	3.34	17.274999	18.155	17.274999	2396
1774041900	17.375	0.32	1.91	17.184999	17.375	17.065	470
1773955500	17.05	-0.37	-2.10	17.595	17.595	17.05	312
1773869100	17.415	-0.91	-4.99	17.44	17.44	17.415	133
1773782700	18.329999	0	0.00	18.329999	18.329999	18.329999	0
1773696300	18.329999	0.55	3.09	18.184999	18.329999	18.035	1257
1773437100	17.78	0	0.00	17.78	17.78	17.78	0
1773350700	17.78	-0.74	-3.97	18.524999	18.524999	17.78	57
1773264300	18.515	-0.02	-0.11	18.329999	18.515	18.329999	296
1773177900	18.535	0.4	2.21	18.425	18.535	18.21	247
1773091500	18.135	1.47	8.79	17.5	18.285	17.405	2555
1772832300	16.67	-0.26	-1.51	16.829999	17.11	16.67	119
1772745900	16.925	-0.72	-4.08	17.325	17.385	16.925	362