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	-0.2376	-2.69846678024	8.805	9.0851	8.46	1131036	8.72395699	CS
4	0.6774	8.5855513308	7.89	9.0851	7.77	1183585	8.48604097	CS
12	1.9974	30.401826484	6.57	9.0851	6.56	1197187	7.80924698	CS
26	-3.0026	-25.9515989628	11.57	13.02	6.125	1858356	8.0215556	CS
52	-5.4126	-38.7167381974	13.98	17.43	6.125	2468864	10.49479383	CS
156	3.4474	67.33203125	5.12	17.43	2.57	1468256	9.23760061	CS
260	0.8474	10.9766839378	7.72	17.43	2.57	998859	8.67554706	CS

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
1781822100	8.65	-0.02	-0.23	8.84	8.86	8.65	2521832
1781735700	8.67	0.01	0.12	8.66	8.81	8.635	1189022
1781649300	8.66	0.07	0.81	8.6	8.695	8.46	847569
1781562900	8.59	-0.15	-1.72	8.912	8.912	8.49	1412553
1781303700	8.74	-0.22	-2.46	8.95	9.005	8.72	968790
1781217300	8.96	0.19	2.17	8.805	9.0851	8.73	1237245
1781130900	8.77	0.12	1.39	8.65	8.98	8.61	1316989
1781044500	8.65	0.11	1.29	8.61	8.83	8.46	1412196
1780958100	8.5399999	0.18	2.15	8.45	8.5801	8.36	1822144
1780698900	8.36	-0.18	-2.11	8.59	8.68	8.33	902839
1780612500	8.5399999	0.31	3.77	8.28	8.7449999	8.1509	1445857
1780526100	8.23	0.06	0.73	8.19	8.27	8.09	835249
1780439700	8.17	-0.28	-3.31	8.4	8.41	8.102	958619
1780353300	8.45	0.01	0.12	8.4	8.545	8.335	1196492
1780094100	8.44	0.02	0.24	8.41	8.475	8.26	1041414
1780007700	8.42	-0.04	-0.47	8.43	8.55	8.36	1287541
1779921300	8.46	0.19	2.30	8.2899999	8.535	8.25	1088380
1779834900	8.27	0.29	3.63	8.07	8.295	8.02	1313240
1779489300	7.98	-0.08	-0.99	8.06	8.14	7.965	825938
1779402900	8.06	0.13	1.64	7.89	8.075	7.77	1386231
1779316500	7.93	0.11	1.41	7.9	8.0399999	7.64	1429735
1779230100	7.82	-0.09	-1.14	7.93	8.03	7.765	1737235
1779143700	7.91	0.36	4.77	7.6	7.985	7.52	2004505
1778884500	7.55	-0.38	-4.79	7.95	8.21	7.505	2835154
1778798100	7.93	0.43	5.73	8.545	8.94	7.86	4319570
1778711700	7.5	-0.01	-0.13	7.53	7.65	7.43	1124481
1778625300	7.51	-0.15	-1.96	7.65	7.65	7.43	1188910
1778538900	7.66	-0.27	-3.40	7.902	8.09	7.635	1112082
1778279700	7.93	0.01	0.13	8.03	8.15	7.82	858942
1778193300	7.92	-0.13	-1.61	8.05	8.13	7.8487	892980
1778106900	8.05	0.32	4.14	7.85	8.1143	7.81	1164910
1778020500	7.73	-0.17	-2.15	7.9	7.925	7.675	849859
1777934100	7.9	0.11	1.41	7.76	8.0399999	7.6201	1099878
1777674900	7.79	0.2	2.64	7.65	7.845	7.61	735821
1777588500	7.59	0.11	1.47	7.54	7.66	7.51	636194
1777502100	7.48	-0.09	-1.19	7.58	7.63	7.43	994238
1777415700	7.57	-0.25	-3.20	7.89	7.98	7.54	1221723
1777329300	7.82	0.4	5.39	7.53	7.905	7.48	1681749
1777070100	7.42	0.09	1.23	7.31	7.435	7.27	656537
1776983700	7.33	-0.16	-2.14	7.49	7.54	7.3	755076
1776897300	7.49	0.11	1.49	7.49	7.64	7.425	882444
1776810900	7.38	-0.2	-2.64	7.625	7.625	7.36	798929
1776724500	7.58	0.19	2.57	7.32	7.705	7.27	1037758
1776465300	7.39	0.26	3.65	7.27	7.44	7.05	1263991
1776378900	7.13	-0.1	-1.38	7.26	7.34	7.12	868525
1776292500	7.23	-0.07	-0.96	7.405	7.43	7.14	1077849
1776206100	7.3	-0.02	-0.27	7.34	7.48	7.29	1163953
1776119700	7.32	0.08	1.10	7.21	7.37	7.17	906745
1775860500	7.24	-0.12	-1.63	7.4	7.4	7.2	633232
1775774100	7.36	0.13	1.80	7.23	7.38	7.195	720815
1775687700	7.23	0.06	0.84	7.42	7.42	7.15	878454
1775601300	7.17	0.09	1.27	7.09	7.2	6.985	894077
1775514900	7.08	0.03	0.43	7.08	7.15	7.02	825726
1775169300	7.05	0.03	0.43	6.895	7.065	6.82	1671219
1775082900	7.02	0.23	3.39	6.89	7.05	6.805	1165942
1774996500	6.79	0.22	3.35	6.61	6.89	6.6	908789
1774910100	6.57	-0.14	-2.09	6.72	6.98	6.5599999	1340229
1774650900	6.71	0.01	0.15	6.78	6.98	6.63	1512884
1774564500	6.7	0.09	1.36	6.57	6.762	6.502	1153885
1774478100	6.61	0.15	2.32	6.58	6.705	6.5157	917842
1774391700	6.46	0.04	0.62	6.38	6.48	6.3099999	1273292
1774305300	6.42	0.17	2.72	6.33	6.505	6.2751	1428317