Day One Biopharmaceuticals Inc (DAWN)

DAWN
🏛️ アメリカ →
7.05
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 15.06 15.06 14.57 14.60 0.5M
2023-12-28 15.04 15.15 14.82 14.99 0.5M
2023-12-27 15.45 15.60 14.97 15.12 0.6M
2023-12-26 15.22 15.55 15.20 15.37 0.5M
2023-12-22 14.46 15.09 14.35 15.03 0.6M
2023-12-21 14.15 14.48 13.96 14.22 0.3M
2023-12-20 14.47 14.80 13.79 13.85 0.5M
2023-12-19 14.40 15.15 14.36 14.47 1.1M
2023-12-18 14.20 14.50 13.74 14.17 0.5M
2023-12-15 14.39 14.75 13.90 14.26 0.9M
2023-12-14 14.54 14.58 13.80 14.26 1.0M
2023-12-13 12.54 14.18 12.51 14.17 1.5M
2023-12-12 11.80 12.54 11.51 12.50 0.4M
2023-12-11 12.31 12.33 11.65 11.75 0.6M
2023-12-08 12.36 12.56 12.15 12.27 0.4M
2023-12-07 12.39 12.59 12.29 12.43 0.7M
2023-12-06 12.30 12.61 11.90 12.29 0.7M
2023-12-05 12.03 12.18 11.96 12.08 0.4M
2023-12-04 12.22 12.42 11.85 12.16 0.4M
2023-12-01 11.55 12.28 11.30 12.26 0.6M
2023-11-30 11.82 12.23 11.52 11.58 0.8M
2023-11-29 11.64 12.20 11.58 11.60 0.5M
2023-11-28 11.82 11.82 11.43 11.59 0.4M
2023-11-27 12.15 12.15 11.47 11.65 0.5M
2023-11-24 11.86 12.30 11.71 12.19 0.2M
2023-11-22 12.12 12.12 11.82 11.87 0.3M
2023-11-21 11.93 12.15 11.72 11.92 0.6M
2023-11-20 12.23 12.45 12.01 12.12 0.5M
2023-11-17 11.83 12.28 11.56 12.14 0.5M
2023-11-16 12.01 12.08 11.43 11.72 0.6M
2023-11-15 12.12 12.47 12.03 12.07 0.5M
2023-11-14 11.77 12.21 11.75 12.17 0.7M
2023-11-13 11.26 11.45 10.90 11.39 0.4M
2023-11-10 11.32 11.40 10.90 11.35 0.5M
2023-11-09 12.13 12.28 11.15 11.22 0.7M
2023-11-08 12.27 12.59 11.92 12.14 0.7M
2023-11-07 12.28 12.78 11.90 12.36 0.8M
2023-11-06 12.77 12.95 12.15 12.19 0.5M
2023-11-03 12.12 12.88 12.11 12.76 1.3M
2023-11-02 12.07 12.15 11.68 12.02 0.5M
2023-11-01 11.78 12.04 11.48 11.84 0.9M
2023-10-31 11.85 12.06 11.55 11.83 1.2M
2023-10-30 11.12 12.53 11.04 11.90 2.7M
2023-10-27 10.13 10.32 9.88 10.17 1.9M
2023-10-26 9.85 10.10 9.76 10.08 0.6M
2023-10-25 10.21 10.21 9.82 9.85 0.6M
2023-10-24 10.04 10.45 9.98 10.40 0.6M
2023-10-23 10.19 10.39 9.90 9.96 0.9M
2023-10-20 9.74 10.13 9.67 9.68 0.8M
2023-10-19 10.32 10.60 9.88 9.97 1.2M
2023-10-18 10.33 10.40 9.89 10.31 1.7M
2023-10-17 10.65 10.98 10.46 10.49 0.7M
2023-10-16 11.11 11.13 10.51 10.65 1.3M
2023-10-13 10.62 11.19 10.51 11.07 0.9M
2023-10-12 11.52 11.52 10.54 10.63 0.7M
2023-10-11 11.83 11.97 11.32 11.60 0.4M
2023-10-10 11.62 12.08 11.61 11.80 0.7M
2023-10-09 11.98 12.10 11.68 11.69 0.7M
2023-10-06 11.81 12.45 11.65 12.19 0.8M
2023-10-05 11.52 12.00 11.42 11.98 0.8M
2023-10-04 11.67 11.72 11.34 11.58 0.7M
2023-10-03 11.91 11.91 11.51 11.76 0.5M
2023-10-02 12.22 12.29 11.84 12.01 1.4M
2023-09-29 12.52 12.77 12.24 12.27 0.8M
2023-09-28 12.51 12.51 12.16 12.40 0.6M
2023-09-27 12.49 12.75 12.34 12.51 0.5M
2023-09-26 12.83 13.11 12.45 12.49 0.5M
2023-09-25 13.22 13.23 12.75 12.83 0.6M
2023-09-22 13.01 13.49 12.90 13.38 0.7M
2023-09-21 13.01 13.13 12.72 12.99 0.7M
2023-09-20 14.07 14.11 13.03 13.13 0.9M
2023-09-19 14.09 14.30 13.90 14.06 1.2M
2023-09-18 13.99 14.53 13.88 14.04 0.7M
2023-09-15 14.18 14.61 13.57 13.92 4.1M
2023-09-14 14.91 15.08 14.62 14.64 1.0M
2023-09-13 14.74 15.16 14.70 14.86 0.8M
2023-09-12 14.35 15.07 14.35 14.74 0.9M
2023-09-11 14.41 15.36 13.91 14.29 1.7M
2023-09-08 14.47 14.50 14.02 14.16 0.5M
2023-09-07 14.08 14.59 14.08 14.38 0.7M
2023-09-06 14.15 14.20 13.70 14.14 0.5M
2023-09-05 13.93 14.50 13.83 14.08 0.8M
2023-09-01 13.52 14.17 13.51 13.97 0.6M
2023-08-31 13.38 13.57 13.20 13.49 0.8M
2023-08-30 13.47 13.68 13.29 13.35 0.5M
2023-08-29 13.78 13.92 13.54 13.58 0.2M
2023-08-28 14.02 14.04 13.59 13.84 0.3M
2023-08-25 13.99 14.30 13.72 14.02 0.5M
2023-08-24 13.52 14.05 13.48 13.92 0.7M
2023-08-23 13.83 14.25 13.48 13.51 0.6M
2023-08-22 13.89 13.95 13.52 13.73 0.4M
2023-08-21 13.86 14.08 13.32 13.89 0.4M
2023-08-18 13.53 14.29 13.53 13.92 0.7M
2023-08-17 13.50 14.10 13.46 13.78 0.7M
2023-08-16 13.90 14.12 12.98 13.45 0.6M
2023-08-15 13.48 14.13 13.29 13.78 0.9M
2023-08-14 13.30 13.50 12.85 13.48 0.4M
2023-08-11 13.40 13.66 13.28 13.45 0.6M
2023-08-10 13.09 13.61 13.02 13.51 0.5M
2023-08-09 13.07 13.14 12.74 13.09 0.5M
2023-08-08 12.57 13.18 12.35 13.07 0.6M
2023-08-07 12.89 13.07 12.00 12.37 0.7M
2023-08-04 12.90 13.03 12.60 12.90 0.5M
2023-08-03 12.86 13.11 12.59 12.86 0.6M
2023-08-02 13.08 13.12 12.60 12.80 1.0M
2023-08-01 13.24 13.38 13.00 13.35 0.6M
2023-07-31 13.10 13.33 12.91 13.24 0.7M
2023-07-28 12.54 13.60 12.51 13.08 0.8M
2023-07-27 12.20 12.52 11.95 12.40 0.6M
2023-07-26 12.00 12.20 11.85 12.13 0.4M
2023-07-25 11.77 12.06 11.61 11.83 0.6M
2023-07-24 12.06 12.14 11.73 11.81 0.5M
2023-07-21 11.95 12.20 11.81 12.10 0.5M
2023-07-20 11.53 11.95 11.44 11.85 0.8M
2023-07-19 11.68 11.86 11.50 11.55 0.4M
2023-07-18 11.82 11.94 11.50 11.54 0.6M
2023-07-17 11.65 12.25 11.55 11.82 1.3M
2023-07-14 11.93 12.01 11.61 11.65 0.5M
2023-07-13 12.12 12.17 11.86 11.93 0.5M
2023-07-12 12.06 12.12 11.70 12.06 0.7M
2023-07-11 12.00 12.03 11.49 11.81 1.2M
2023-07-10 11.58 12.15 11.56 12.03 1.2M
2023-07-07 11.19 11.84 11.14 11.58 1.2M
2023-07-06 11.63 11.73 11.17 11.22 2.7M
2023-07-05 12.00 12.04 11.53 11.78 0.6M
2023-07-03 11.95 12.25 11.86 11.95 0.4M
2023-06-30 12.38 12.38 11.90 11.94 0.8M
2023-06-29 12.65 12.81 12.25 12.27 0.5M
2023-06-28 11.88 12.59 11.76 12.59 1.1M
2023-06-27 12.07 12.10 11.71 11.83 0.7M
2023-06-26 12.45 12.60 12.04 12.05 0.9M
2023-06-23 12.60 12.65 12.22 12.43 4.6M
2023-06-22 13.41 13.41 12.60 12.69 1.1M
2023-06-21 13.76 13.87 13.26 13.53 1.6M
2023-06-20 13.18 13.83 13.00 13.80 1.2M
2023-06-16 13.43 13.52 13.01 13.25 3.5M
2023-06-15 13.44 13.48 12.86 13.14 1.4M
2023-06-14 13.67 13.93 13.32 13.47 0.7M
2023-06-13 13.00 13.91 13.00 13.65 1.5M
2023-06-12 13.05 13.49 12.35 12.54 1.5M
2023-06-09 13.30 13.81 12.90 12.98 1.2M
2023-06-08 14.31 14.31 12.88 13.23 2.9M
2023-06-07 14.00 15.45 13.90 14.41 4.0M
2023-06-06 13.93 14.92 13.59 14.37 2.0M
2023-06-05 15.13 16.00 13.27 13.95 8.4M
2023-06-02 13.80 13.80 13.26 13.60 0.8M
2023-06-01 13.29 13.67 12.49 13.65 1.3M
2023-05-31 12.00 13.65 12.00 13.30 2.2M
2023-05-30 12.47 12.90 11.97 12.02 0.9M
2023-05-26 12.10 12.61 12.00 12.47 1.0M
2023-05-25 12.51 12.55 11.94 12.06 1.1M
2023-05-24 12.91 13.02 12.00 12.39 0.9M
2023-05-23 13.34 13.91 12.90 12.96 0.9M
2023-05-22 13.44 13.63 13.00 13.27 1.8M
2023-05-19 13.28 13.60 12.90 13.36 1.1M
2023-05-18 13.24 13.24 12.68 13.08 0.7M
2023-05-17 13.14 13.45 12.86 13.19 0.4M
2023-05-16 13.43 13.70 12.85 13.07 0.6M
2023-05-15 13.41 14.31 13.38 13.88 0.7M
2023-05-12 13.85 13.86 13.05 13.30 0.5M
2023-05-11 13.75 13.85 13.36 13.70 0.5M
2023-05-10 13.62 14.08 13.37 13.90 0.6M
2023-05-09 13.05 13.77 12.80 13.44 0.9M
2023-05-08 13.67 13.69 12.87 13.04 0.7M
2023-05-05 13.87 14.07 13.59 13.68 0.4M
2023-05-04 14.22 14.22 13.16 13.58 0.7M
2023-05-03 14.01 14.28 13.56 14.21 0.7M
2023-05-02 14.78 15.24 13.80 13.98 0.9M
2023-05-01 12.49 14.75 12.47 14.47 2.3M
2023-04-28 12.11 12.54 11.94 12.40 0.5M
2023-04-27 12.66 12.71 12.08 12.10 0.6M
2023-04-26 11.71 12.78 11.50 12.70 1.3M
2023-04-25 11.85 12.64 10.84 11.74 2.3M
2023-04-24 13.58 14.02 13.23 13.71 0.9M
2023-04-21 12.95 14.38 12.95 13.70 1.2M
2023-04-20 13.50 14.02 12.83 13.00 1.5M
2023-04-19 12.56 12.96 12.30 12.67 0.7M
2023-04-18 12.80 12.82 12.27 12.61 0.7M
2023-04-17 12.48 13.15 12.26 12.76 0.7M
2023-04-14 13.13 13.13 11.93 12.34 0.6M
2023-04-13 12.54 13.39 12.54 13.19 0.6M
2023-04-12 12.84 13.09 12.38 12.46 0.3M
2023-04-11 12.61 13.03 12.52 12.75 0.4M
2023-04-10 12.75 12.92 12.63 12.70 0.4M
2023-04-06 12.55 13.13 12.22 12.88 0.6M
2023-04-05 12.44 13.04 12.44 12.59 0.6M
2023-04-04 13.11 13.30 12.15 12.62 1.2M
2023-04-03 13.30 13.34 12.69 13.12 1.0M
2023-03-31 12.76 14.10 12.66 13.37 1.3M
2023-03-30 12.87 13.30 12.34 12.75 1.3M
2023-03-29 12.80 13.20 12.60 13.00 1.1M
2023-03-28 13.15 13.33 11.98 12.79 3.5M
2023-03-27 15.30 15.56 13.14 13.20 3.1M
2023-03-24 16.57 16.57 15.11 15.32 1.2M
2023-03-23 16.78 16.93 16.26 16.42 0.5M
2023-03-22 17.82 17.82 16.64 16.69 0.5M
2023-03-21 18.46 18.67 17.88 17.92 0.2M
2023-03-20 18.09 18.59 17.82 18.35 0.2M
2023-03-17 18.60 18.89 17.70 18.07 0.5M
2023-03-16 18.50 19.04 18.09 18.61 0.3M
2023-03-15 18.63 18.90 18.35 18.67 0.4M
2023-03-14 18.82 19.52 18.56 18.92 0.4M
2023-03-13 17.85 18.83 17.72 18.73 0.5M
2023-03-10 18.58 18.58 17.59 17.95 0.6M
2023-03-09 19.31 19.43 18.21 18.58 0.5M
2023-03-08 19.80 20.39 19.01 19.35 0.6M
2023-03-07 19.28 20.22 19.10 19.73 0.8M
2023-03-06 19.51 19.51 17.95 18.36 0.6M
2023-03-03 18.54 18.94 18.30 18.74 0.3M
2023-03-02 18.35 18.86 17.81 18.40 1.0M
2023-03-01 18.55 18.88 18.38 18.58 0.4M
2023-02-28 18.38 18.65 18.25 18.42 0.3M
2023-02-27 18.25 18.69 18.02 18.34 0.6M
2023-02-24 18.31 18.88 17.77 17.99 0.4M
2023-02-23 19.51 19.52 18.51 18.59 0.6M
2023-02-22 19.27 19.72 19.03 19.45 0.4M
2023-02-21 19.75 19.77 18.84 19.20 0.8M
2023-02-17 19.54 20.09 19.46 20.05 0.3M
2023-02-16 19.43 20.15 19.21 19.55 0.4M
2023-02-15 19.75 19.84 19.19 19.54 0.6M
2023-02-14 20.07 20.46 19.44 19.94 0.4M
2023-02-13 19.91 20.38 19.41 20.23 0.6M
2023-02-10 20.45 20.52 19.70 19.90 0.7M
2023-02-09 20.28 20.92 20.12 20.51 0.5M
2023-02-08 21.42 21.51 20.14 20.23 0.5M
2023-02-07 21.26 21.48 20.66 20.91 0.5M
2023-02-06 20.96 21.39 20.12 21.23 0.4M
2023-02-03 21.30 21.98 20.92 21.11 0.4M
2023-02-02 21.58 21.78 20.85 21.75 0.7M
2023-02-01 21.70 21.76 20.55 21.53 0.5M
2023-01-31 21.53 22.06 21.33 21.77 0.5M
2023-01-30 21.33 21.61 20.89 21.33 0.4M
2023-01-27 21.65 22.06 21.38 21.45 0.3M
2023-01-26 22.23 22.26 21.36 21.54 0.4M
2023-01-25 21.60 22.26 20.96 22.10 0.5M
2023-01-24 21.57 22.35 21.53 22.03 0.3M
2023-01-23 22.44 22.60 21.63 21.78 0.6M
2023-01-20 23.25 23.25 22.45 22.47 0.4M
2023-01-19 22.71 23.02 22.34 22.62 0.4M
2023-01-18 23.55 24.00 22.45 22.47 0.6M
2023-01-17 22.80 23.79 22.44 23.41 0.5M
2023-01-13 22.68 23.71 22.16 22.83 0.6M
2023-01-12 22.89 23.43 22.15 22.96 0.9M
2023-01-11 22.80 23.76 22.11 22.98 0.4M
2023-01-10 21.95 23.65 21.76 22.82 1.0M
2023-01-09 25.61 25.77 21.22 21.89 3.2M
2023-01-06 21.19 21.49 20.73 21.34 0.6M
2023-01-05 20.93 21.50 20.78 21.14 0.5M
2023-01-04 20.41 21.09 20.02 20.96 1.0M
2023-01-03 21.29 21.89 19.85 20.25 0.7M