CorMedix Inc【CRMD】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	0.42	4.13793103448	10.15	10.6996	9.79	521467	10.22201898	CS
4	-1.71	-13.9250814332	12.28	12.74	9.77	912139	11.18360117	CS
12	0.62	6.23115577889	9.95	13.09	7.79	1053228	10.25012896	CS
26	5.76	119.750519751	4.81	13.85	4.675	1114900	9.73848793	CS
52	7.31	224.233128834	3.26	13.85	3.03	850336	8.03273483	CS
156	6.49	159.068627451	4.08	13.85	2.57	592162	5.9141234	CS
260	0.81	8.29918032787	9.76	18.8	2.57	566879	6.67694562	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1739576100	10.48	0.04	0.38	10.64	10.68	10.34	417108
1739489700	10.44	0.44	4.40	10.14	10.53	10.01	517370
1739403300	10	-0.05	-0.50	9.92	10.17	9.88	556180
1739316900	10.05	-0.24	-2.33	10.15	10.26	9.7899999	576586
1739230500	10.29	0.13	1.28	10.24	10.395	10.08	482445
1738971300	10.16	-0.34	-3.24	10.53	10.76	10.12	553089
1738884900	10.5	-0.18	-1.69	10.72	10.83	10.4	724804
1738798500	10.68	0.2	1.91	10.48	10.775	10.4	530830
1738712100	10.48	0.62	6.29	9.83	10.56	9.77	801264
1738625700	9.86	-0.41	-3.99	9.92	10.18	9.7899999	1025826
1738366500	10.27	-0.7	-6.38	11	11.25	10.25	1414901
1738280100	10.97	-0.32	-2.83	11.3	11.44	10.93	922987
1738193700	11.29	-0.87	-7.15	12.13	12.39	11.101	1536421
1738107300	12.16	-0.22	-1.78	12.4	12.67	12.02	1601209
1738020900	12.38	-0.04	-0.32	12.07	12.49	12.03	1584321
1737761700	12.42	0.12	0.98	12.26	12.74	12.21	1004302
1737675300	12.3	0	0.00	12.3	12.3	12.3	0
1737588900	12.3	-0.19	-1.52	12.5	12.5	12.12	816355
1737502500	12.49	0.32	2.63	12.29	12.5	11.7404	1190893
1737156900	12.17	-0.62	-4.85	12.79	13.09	12.14	1726041
1737070500	12.79	0.89	7.48	11.89	12.89	11.65	1721089
1736984100	11.9	0.68	6.06	11.35	11.956	11.03	1245103
1736897700	11.22	0.1	0.90	11.24	11.42	10.98	882903
1736811300	11.12	-0.07	-0.63	11.33	11.5	10.85	1522235
1736552100	11.19	0.38	3.52	10.715	11.2386	10.4825	1827043
1736379300	10.81	0.51	4.95	10.43	11	10.11	2280141
1736292900	10.3	2.37	29.89	9.8375	10.89	9.36	5531592
1736206500	7.93	-0.25	-3.06	8.25	8.34	7.91	490016
1735947300	8.18	-0.04	-0.49	8.22	8.38	8.09	428592
1735860900	8.22	0.12	1.48	8.15	8.39	8.06	693048
1735688100	8.1	0	0.00	8.13	8.2292	7.79	1151972
1735601700	8.1	-0.11	-1.34	8.1136	8.15	7.92	701126
1735342500	8.21	-0.29	-3.41	8.4149999	8.49	8.06	466172
1735256100	8.5	0.17	2.04	8.28	8.51	8.2335999	408091
1735077840	8.33	-0.09	-1.07	8.5	8.52	8.25	230520
1734996900	8.42	-0.15	-1.75	8.55	8.55	8.1677	631446
1734737700	8.57	-0.3	-3.38	8.68	8.95	8.51	2383411
1734651300	8.8699999	0.75	9.24	8.46	9.02	8.42	1095776
1734564900	8.1199999	-0.42	-4.92	8.55	8.72	8.0046	702336
1734478500	8.5399999	0.23	2.77	8.22	8.57	8.22	649180
1734392100	8.31	-0.07	-0.84	8.295	8.56	8.17	1317566
1734132900	8.38	-0.39	-4.45	8.7899999	8.89	8.35	849010
1734046500	8.77	-0.76	-7.97	9.26	9.35	8.77	910306
1733960100	9.53	0.35	3.81	9.25	9.5399999	9.195	699613
1733873700	9.18	-0.17	-1.82	9.225	9.52	9.02	1850372
1733787300	9.35	-0.15	-1.58	9.49	9.64	9.032	830562
1733528100	9.5	-0.2	-2.06	9.7899999	9.88	9.48	563802
1733441700	9.7	0.02	0.21	9.69	9.7899999	9.435	510329
1733355300	9.68	-0.17	-1.73	9.72	9.9745	9.51	548242
1733268900	9.85	-0.05	-0.51	9.81	9.8699999	9.401	762274
1733182500	9.9	0.04	0.41	9.7599	10.07	9.63	874265
1732917840	9.86	-0.12	-1.20	9.98	10.17	9.75	319222
1732750500	9.98	0.2	2.04	9.89	10.26	9.61	691530
1732664100	9.78	-0.17	-1.71	9.95	10.07	9.445	1205749
1732577700	9.95	-0.01	-0.10	9.98	10.32	9.86	850286
1732318500	9.96	-0.37	-3.58	10.33	10.37	9.93	853194
1732232100	10.33	-0.41	-3.82	10.73	10.8	10.32	676453
1732145700	10.74	-0.33	-2.98	11.07	11.41	10.6	2975051
1732059300	11.07	0.16	1.47	10.79	11.1099	10.525	752812
1731972900	10.91	0.58	5.61	10.32	10.92	10.32	997168