Moderna Inc【1MRNA】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	41	41.375	41	1066	41.15	DE
4	39.52	44.4	37.7	7904	41.16673976	DE
12	44.345	50.91	37.7	11195	43.67251859	DE
26	25.315	50.91	24.9	16614	38.80961152	DE
52	22.465	50.91	19.38	14083	31.33777573	DE
156	118.02	157.28	19.38	7297	37.94995797	DE
260	159.68	203	19.38	5743	39.30906527	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
1781625300	41.15	0	0.00	41.15	41.15	41.15	0
1781538900	41.15	0	0.00	41.15	41.15	41.15	0
1781279700	41.15	0	0.00	41.15	41.15	41.15	0
1781193300	41.15	0	0.00	41.15	41.15	41.15	0
1781106900	41.15	1.26	3.16	41	41.375	41	1066
1781020500	39.89	-2.22	-5.27	41.715	41.87	39.89	8853
1780934100	42.11	-0.41	-0.96	41.285	42.43	40.655	7645
1780674900	42.52	-1.46	-3.31	43.5	44.305	42	11963
1780588500	43.975	3.23	7.91	41.8	44.4	41.635	18893
1780502100	40.75	2.2	5.71	39.35	40.75	38.96	6771
1780415700	38.55	-0.49	-1.26	39.64	39.89	37.7	7138
1780329300	39.04	-1.5	-3.70	40.44	40.825	38.14	9461
1780070100	40.54	0.85	2.14	40.415	41.055	40.205	4864
1779983700	39.69	-1.72	-4.14	41.365	41.365	39.5	9309
1779897300	41.405	0.41	1.00	40.415	42.12	40.175	6284
1779810900	40.995	0.14	0.35	40.535	41.74	39.77	10356
1779724500	40.85	0.22	0.54	41	41.19	40.74	1568
1779465300	40.63	0.2	0.48	41.02	41.6	40.63	2778
1779378900	40.435	-0.73	-1.76	41.35	41.595	40.24	5957
1779292500	41.16	1.1	2.73	39.52	41.34	39.1	13557
1779206100	40.065	-1.51	-3.62	41.4	41.665	39.5	11086
1779119700	41.57	0.07	0.17	41.825	43.2	41.47	11751
1778860500	41.5	-1.43	-3.33	42.79	42.8	41.285	14107
1778774100	42.93	-0.38	-0.88	43.39	43.4	41.9	10702
1778687700	43.31	-2.72	-5.91	45.8	45.995	43	14795
1778601300	46.03	-0.72	-1.53	45.06	47.155	43.45	37778
1778514900	46.745	0.28	0.61	48.9	50.91	46.745	106554
1778255700	46.46	5.14	12.43	41.91	48.01	41.57	32166
1778169300	41.325	0.1	0.24	41.795	45.87	41.3	26864
1778082900	41.225	1.56	3.92	39.925	41.265	39.695	4147
1777996500	39.67	-1	-2.45	40.865	40.965	39.6	4557
1777910100	40.665	0.39	0.97	38.855	40.765	38.5	11332
1777564500	40.275	1.18	3.01	38.91	40.915	38.795	4074
1777478100	39.1	-1.85	-4.52	40.425	40.575	38.2	8864
1777391700	40.95	-0.75	-1.80	41.56	41.86	40.5	5500
1777305300	41.7	-1.94	-4.45	43.455	43.455	41.57	6319
1777046100	43.64	-3.06	-6.54	45.45	45.785	43.515	10478
1776959700	46.695	-0.19	-0.41	47.125	47.9	46.42	1800
1776873300	46.885	0.53	1.15	46.19	47.34	46.19	3482
1776786900	46.35	0.59	1.29	46.5	47.7	44.135	16115
1776700500	45.76	-0.64	-1.37	45.205	47	44.855	4640
1776441300	46.395	0.74	1.62	46.495	47.1	45.5	5278
1776354900	45.655	0.42	0.93	46.125	46.24	45.035	5316
1776268500	45.235	0.68	1.53	44.8	46.31	44.6	9630
1776182100	44.555	0.76	1.72	43.22	45.18	42.57	14190
1776095700	43.8	0.02	0.06	43.385	45.1	42.94	4581
1775836500	43.775	0	0.00	43.775	43.775	43.775	0
1775750100	43.775	-0.37	-0.83	44.505	44.6	43.4	2777
1775663700	44.14	2.44	5.84	44.445	44.68	43.355	7453
1775577300	41.705	-0.95	-2.23	41.925	42.345	41.2	8124
1775145300	42.655	-1.03	-2.36	42.83	43.5	41.945	13709
1775058900	43.685	0.98	2.28	44.175	45.18	43.07	10307
1774972500	42.71	0.11	0.26	42.5	43.35	42.195	10765
1774886100	42.6	-1.28	-2.91	43.195	43.395	41.92	3034
1774630500	43.875	-2.29	-4.95	46.3	46.3	43.56	6538
1774544100	46.16	-0.1	-0.22	46.235	47.125	45.285	9677
1774457700	46.26	1.16	2.56	44.345	46.5	44.345	6843
1774371300	45.105	1.38	3.14	44.21	45.44	43.535	4501
1774284900	43.73	-1	-2.24	42.99	45.135	42.99	8607
1774025700	44.73	-0.51	-1.12	45.35	45.61	44.62	4462
1773939300	45.235	-0.47	-1.02	45.105	45.695	44.48	3757
1773852900	45.7	-0.82	-1.76	47.205	47.405	44.5	4675
1773766500	46.52	0.85	1.85	45.78	48.89	45.655	6435