Fennec Pharmaceuticals Inc【FENC】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	1.58	16.7372881356	9.44	11.02	9.12	300129	10.06656943	CS
4	1.08	10.8651911469	9.94	11.02	8.515	264393	9.447555	CS
12	4.68	73.8170347003	6.34	11.02	5.65	259699	8.70454123	CS
26	3.35	43.6766623207	7.67	11.02	5.65	199603	8.20278136	CS
52	2.56	30.2600472813	8.46	11.02	5.65	151425	8.22984026	CS
156	2.08	23.2662192394	8.94	11.92	3.96	119399	7.8227796	CS
260	3.56	47.7211796247	7.46	11.92	3.8219	108151	7.72027351	CS

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
1782513300	11.02	0.47	4.45	10.56	11.06	10.435	1123338
1782426900	10.55	0.15	1.44	10.2	10.59	10.2	156589
1782340500	10.4	0.1	0.97	10.34	10.54	10	222459
1782254100	10.3	0.77	8.08	9.33	10.58	9.16	377793
1782167700	9.53	0.47	5.19	9.44	9.53	9.1199999	443676
1781822100	9.06	0.08	0.89	9.2	9.31	8.85	372708
1781735700	8.98	0.02	0.22	9.13	9.27	8.91	259985
1781649300	8.96	-0.23	-2.50	9.31	9.33	8.9	248577
1781562900	9.19	0.19	2.11	9.08	9.19	8.9512	124388
1781303700	9	0.15	1.69	8.9	9.2495999	8.83	251272
1781217300	8.85	0.15	1.72	8.72	8.98	8.515	213574
1781130900	8.7	-0.07	-0.80	8.52	9.01	8.52	144248
1781044500	8.77	-0.13	-1.46	9.07	9.27	8.6	149283
1780958100	8.9	0.2	2.30	9	9.17	8.71	320336
1780698900	8.7	-0.46	-5.02	9.14	9.14	8.57	169994
1780612500	9.16	0.02	0.22	9.32	9.4632	9.125	183870
1780526100	9.14	-0.84	-8.42	9.96	9.96	9.06	237809
1780439700	9.98	0.1	1.01	9.75	10	9.55	352862
1780353300	9.88	-0.05	-0.50	9.95	10.02	9.3501	346184
1780094100	9.93	0.04	0.40	9.94	10.1	9.73	447856
1780007700	9.89	-0.08	-0.80	9.97	10.28	9.815	1066970
1779921300	9.97	0.08	0.81	9.9	10.135	9.6992	219631
1779834900	9.89	-0.04	-0.40	9.97	9.98	9.66	135719
1779489300	9.93	-0.04	-0.40	10.28	10.45	9.8	194359
1779402900	9.97	0.22	2.26	9.6199999	9.99	9.5300999	211560
1779316500	9.75	-0.01	-0.10	9.7899999	9.97	9.65	237917
1779230100	9.76	0.16	1.67	9.52	10.07	9.385	289011
1779143700	9.6	-0.15	-1.54	9.7	10.27	9.398	459045
1778884500	9.75	0.51	5.52	9.3	10.1699	9.17	602661
1778798100	9.24	2.47	36.48	7.31	9.64	7.2	2268586
1778711700	6.77	-0.26	-3.70	6.99	7.12	6.75	149438
1778625300	7.03	-0.07	-0.99	7.06	7.19	6.95	114126
1778538900	7.1	0.17	2.45	6.92	7.35	6.8	142333
1778279700	6.93	0.03	0.43	6.94	7.25	6.895	211124
1778193300	6.9	-0.28	-3.90	7.14	7.22	6.79	207031
1778106900	7.18	0.46	6.85	6.8	7.26	6.6062	240797
1778020500	6.72	0.07	1.05	6.73	6.935	6.65	77234
1777934100	6.65	0.11	1.68	6.5599999	6.9	6.5599999	129765
1777674900	6.54	0.05	0.77	6.48	6.615	6.3904	145474
1777588500	6.49	0.23	3.67	6.2699999	6.51	6.24	149244
1777502100	6.26	-0.44	-6.57	6.66	6.74	6.13	141837
1777415700	6.7	-0.15	-2.19	6.85	6.93	6.66	54070
1777329300	6.85	0.01	0.15	6.82	7.105	6.73	125082
1777070100	6.84	0.18	2.70	6.62	7	6.5601	108307
1776983700	6.66	-0.02	-0.30	6.69	6.79	6.5599999	47592
1776897300	6.68	0.14	2.14	6.6	6.745	6.5599999	110511
1776810900	6.54	-0.19	-2.82	6.74	6.77	6.54	71801
1776724500	6.73	-0.06	-0.88	6.86	6.86	6.63	68986
1776465300	6.79	0.49	7.78	6.46	6.925	6.22	216531
1776378900	6.3	-0.2	-3.08	6.47	6.57	6.1	221582
1776292500	6.5	0.25	4.00	6.25	6.535	6.25	163138
1776206100	6.25	0.32	5.40	5.93	6.315	5.93	193737
1776119700	5.93	0.12	2.07	5.8	6.14	5.65	162548
1775860500	5.8099999	-0.59	-9.22	6.39	6.54	5.8	321523
1775774100	6.4	-0.09	-1.39	6.45	6.47	6.25	75241
1775687700	6.49	0.17	2.69	6.47	6.5199999	6.34	154651
1775601300	6.32	-0.09	-1.40	6.37	6.43	6.115	163722
1775514900	6.41	-0.01	-0.16	6.34	6.59	6.34	126947
1775169300	6.42	0.01	0.16	6.3	6.55	6.25	267082
1775082900	6.41	0.26	4.23	6.15	6.49	6.15	153635
1774996500	6.15	0.38	6.59	5.89	6.21	5.89	91466
1774910100	5.7699999	-0.14	-2.37	5.83	5.91	5.65	205120