Medicus Pharma Ltd【MDCX】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	-0.013	-3.09523809524	0.42	0.4922	0.3816	1579772	0.44520938	CS
4	0.049	13.687150838	0.358	0.4922	0.302	1976922	0.41582897	CS
12	-0.0584	-12.5483455092	0.4654	0.4922	0.25	4128080	0.33225449	CS
26	-1.123	-73.3986928105	1.53	1.7	0.25	3852610	0.45552851	CS
52	-2.583	-86.3879598662	2.99	3.69	0.25	2097999	0.63559748	CS
156	-2.693	-86.8709677419	3.1	8.94	0.25	1339104	0.75044239	CS
260	-2.693	-86.8709677419	3.1	8.94	0.25	1339104	0.75044239	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945300	0.4	-0.0463	-10.37	0.4475	0.4618	0.3816	1802422
1782858900	0.4463	-0.0415	-8.51	0.4922	0.4922	0.4324	1155329
1782772500	0.4878	0.0298	6.51	0.479	0.4917	0.472	1335427
1782513300	0.458	0.013	2.92	0.46	0.4798	0.4401	1854203
1782426900	0.445	0.0197	4.63	0.42	0.4766	0.4153	1751126
1782340500	0.4253	-0.0297	-6.53	0.455	0.455	0.4001	1472519
1782254100	0.455	0.006	1.34	0.428	0.4702	0.428	1386288
1782167700	0.449	-0.0085	-1.86	0.459	0.459	0.4035	2842955
1781822100	0.4575	0.1058	30.08	0.3636	0.476	0.3636	11907969
1781735700	0.3517	0.0168001	5.02	0.3449999	0.3699	0.3333	1428651
1781649300	0.3348999	0.0148999	4.66	0.322	0.35	0.3201	1175020
1781562900	0.32	-0.0177	-5.24	0.3259	0.33999	0.32	1577118
1781303700	0.3377	0.0049	1.47	0.3313999	0.34	0.32	950793
1781217300	0.3328	0.0128	4.00	0.32	0.34	0.302	916278
1781130900	0.32	-0.0027	-0.84	0.3229	0.3399	0.32	580592
1781044500	0.3227	-0.0135	-4.02	0.3362	0.3448	0.32	872722
1780958100	0.3362	-0.0138	-3.94	0.343	0.355	0.3241	896631
1780698900	0.35	-0.0236	-6.32	0.3496	0.359	0.3281	1693729
1780612500	0.3736	0.0160001	4.47	0.358	0.378	0.315	1961387
1780526100	0.3575999	0.0232999	6.97	0.34025	0.4	0.340101	7215952
1780439700	0.3343	-0.014	-4.02	0.3435	0.3435	0.315	1617301
1780353300	0.3483	-0.0307	-8.10	0.3788	0.3882	0.3328	2575287
1780094100	0.379	0.0497	15.09	0.33	0.3877	0.3294	4422534
1780007700	0.3293	0.0208	6.74	0.358	0.3585	0.3118	8813268
1779921300	0.3085	0.0165	5.65	0.292	0.318	0.2902	1136531
1779834900	0.292	-0.008	-2.67	0.292	0.306	0.29	693806
1779489300	0.3	0.0140001	4.90	0.2872	0.31	0.2859999	786426
1779402900	0.2859999	-0.004	-1.38	0.29	0.3	0.2834	660220
1779316500	0.29	0.012	4.32	0.2754	0.29705	0.2722	859417
1779230100	0.278	-0.0131	-4.50	0.2894	0.2894	0.268	1436222
1779143700	0.2911	-0.0099	-3.29	0.306	0.306	0.29	978509
1778884500	0.301	-0.036	-10.68	0.315	0.315	0.3	1407886
1778798100	0.337	0.0169	5.28	0.32	0.3377	0.3	1578233
1778711700	0.3201	0.005	1.59	0.3117	0.3229	0.3086	1302446
1778625300	0.3151	-0.0175	-5.26	0.329	0.329	0.31	909131
1778538900	0.3326	-0.0024	-0.72	0.3357	0.3444	0.3131	1898878
1778279700	0.335	0.021	6.69	0.3085	0.359	0.299	2940640
1778193300	0.314	-0.0186	-5.59	0.3291	0.33	0.3052	2904781
1778106900	0.3326	0.0576	20.95	0.3062	0.339	0.2989	12867745
1778020500	0.275	-0.0114	-3.98	0.29	0.29	0.25	1322595
1777934100	0.2864	0.0011	0.39	0.2865	0.295	0.2829999	846721
1777674900	0.2853	0.0027	0.96	0.2878	0.3049	0.28	1100562
1777588500	0.2826	-0.011	-3.75	0.2829999	0.2881	0.2718	1302089
1777502100	0.2936	-0.0064	-2.13	0.2931	0.3021	0.28	684015
1777415700	0.3	0.003	1.01	0.292	0.3	0.2878	789815
1777329300	0.297	-0.0179	-5.68	0.2881	0.297	0.275	2380007
1777070100	0.3149	-0.0172	-5.18	0.3236	0.3236	0.308	2138207
1776983700	0.3321	-0.0069	-2.04	0.3358	0.3378	0.325	1706354
1776897300	0.339	0.0113	3.45	0.3262	0.339	0.32	1840761
1776810900	0.3277	-0.0163	-4.74	0.3356	0.35	0.3251	2770885
1776724500	0.3439999	-0.0073	-2.08	0.3398	0.3451	0.3176	3522133
1776465300	0.3513	0.051	16.98	0.308	0.359	0.3	13083427
1776378900	0.3003	-0.0018	-0.60	0.2991	0.315	0.2899	57660079
1776292500	0.3021	-0.1009	-25.04	0.42945	0.445999	0.29	50616526
1776206100	0.403	0.001	0.25	0.4125	0.423	0.4	938413
1776119700	0.402	-0.012	-2.90	0.42	0.4497	0.4	991977
1775860500	0.414	-0.028	-6.33	0.4413	0.4529	0.414	913531
1775774100	0.442	-0.0243	-5.21	0.4654	0.46639	0.44	755304
1775687700	0.4663	0.0163	3.62	0.4704	0.4974	0.455	913730
1775601300	0.45	-0.0409	-8.33	0.4937	0.4942	0.45	1126512
1775514900	0.4909	0.0439	9.82	0.459	0.5152989	0.4577	2760157
1775169300	0.447	0.027	6.43	0.4099999	0.4597	0.3912	575152