Mesoblast Limited【MESO】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	0.49	3.44827586207	14.21	15	13.67	252625	14.56375474	DR
4	0.9	6.52173913043	13.8	15.875	13.05	206330	14.35379306	DR
12	-1.41	-8.75232774674	16.11	16.8881	13.05	181406	14.83926134	DR
26	-5.42	-26.9383697813	20.12	21.5	13.05	222999	15.51913428	DR
52	4.35	42.0289855072	10.35	21.5	10.35	227530	15.9391522	DR
156	10.78	275	3.92	22	0.9703	438963	7.79181393	DR
260	7.13	94.1875825627	7.57	22	0.9703	311223	7.26117205	DR

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
1783550100	14.8	0.51	3.57	13.86	15	13.67	500177
1783463700	14.29	-0.04	-0.28	14.275	14.5	14	211486
1783377300	14.33	-0.05	-0.35	14.42	14.485	14.245	107136
1783031700	14.38	0.29	2.06	14.21	14.59	14.0701	191699
1782945300	14.09	0.56	4.14	14	14.4	13.94	247713
1782858900	13.53	-0.08	-0.59	13.63	13.69	13.47	114351
1782772500	13.61	0.42	3.18	13.44	13.64	13.385	150837
1782513300	13.19	-1.31	-9.03	13.17	13.35	13.05	421702
1782426900	14.5	-1.05	-6.75	14.49	14.67	14.21	332856
1782340500	15.55	0.17	1.11	15.45	15.875	15.36	149695
1782254100	15.38	-0.12	-0.77	15.05	15.56	15.05	138908
1782167700	15.5	1.13	7.86	14.95	15.66	14.95	400344
1781822100	14.37	0.4	2.86	14.35	14.57	14.19	126038
1781735700	13.97	0.22	1.60	13.88	14.43	13.8701	151449
1781649300	13.75	-0.01	-0.07	13.83	13.87	13.675	124893
1781562900	13.76	-0.17	-1.22	13.89	14.02	13.75	123971
1781303700	13.93	-0.19	-1.35	13.98	14.04	13.8	116379
1781217300	14.12	0.32	2.32	13.8	14.155	13.74	104305
1781130900	13.8	-0.48	-3.36	13.99	14.26	13.78	142273
1781044500	14.28	0.48	3.48	14.19	14.51	13.875	173719
1780958100	13.8	-0.15	-1.08	14.11	14.2981	13.75	181589
1780698900	13.95	-0.98	-6.56	14.73	14.81	13.7	260183
1780612500	14.93	0.42	2.89	14.56	15.12	14.56	144069
1780526100	14.51	-0.01	-0.07	14.4	14.55	14.27	108716
1780439700	14.52	-0.34	-2.29	14.71	14.775	14.34	178471
1780353300	14.86	-0.54	-3.51	15.19	15.2176	14.76	153781
1780094100	15.4	0.64	4.34	15.08	15.55	15.08	291336
1780007700	14.76	0.1	0.68	14.63	14.84	14.4545	231980
1779921300	14.66	-0.24	-1.61	14.71	14.79	14.61	193886
1779834900	14.9	-0.3	-1.97	15.11	15.11	14.76	122201
1779489300	15.2	0.22	1.47	15.11	15.37	15.08	115576
1779402900	14.98	0.46	3.17	14.63	15.02	14.63	144358
1779316500	14.52	-0.03	-0.21	14.35	14.535	14.3	207725
1779230100	14.55	-0.09	-0.61	14.46	14.66	14.42	140148
1779143700	14.64	-0.35	-2.33	14.86	14.91	14.49	163884
1778884500	14.99	-0.09	-0.60	15.08	15.08	14.87	162035
1778798100	15.08	0.35	2.38	14.75	15.31	14.7	285658
1778711700	14.73	0.29	2.01	14.62	14.77	14.54	159762
1778625300	14.44	-0.07	-0.48	14.48	14.485	14.3204	144632
1778538900	14.51	-0.23	-1.56	14.63	14.78	14.5	139263
1778279700	14.74	-0.06	-0.41	14.72	14.77	14.51	100793
1778193300	14.8	-1.01	-6.39	15.61	15.61	14.72	201754
1778106900	15.81	0.02	0.13	15.6	15.82	15.35	221029
1778020500	15.79	-0.21	-1.31	15.9	16	15.625	83870
1777934100	16	0.26	1.65	15.71	16.059999	15.6181	173275
1777674900	15.74	0.07	0.45	15.85	15.89	15.6101	147901
1777588500	15.67	0.12	0.77	15.35	15.73	15.19	123034
1777502100	15.55	0.33	2.17	15.67	15.7	15.47	152293
1777415700	15.22	-0.11	-0.72	15.3	15.46	15.15	80220
1777329300	15.33	-0.18	-1.16	15.36	15.6	15.28	105130
1777070100	15.51	0.01	0.06	15.6	15.605	15.34	87782
1776983700	15.5	-0.24	-1.52	15.6	15.76	15.215	292048
1776897300	15.74	-0.44	-2.72	15.98	16	15.6346	229976
1776810900	16.18	-0.43	-2.59	16.61	16.61	16.16	164640
1776724500	16.61	0.15	0.91	16.61	16.8881	16.5	224072
1776465300	16.46	0.37	2.30	16.29	16.79	16.29	164258
1776378900	16.09	0.34	2.16	16.11	16.26	15.9011	228911
1776292500	15.75	1.14	7.80	15.48	15.89	15.4	314073
1776206100	14.61	-0.09	-0.61	14.48	14.67	14.38	239155
1776119700	14.7	-0.3	-2.00	14.85	14.85	14.33	300464
1775860500	15	0.45	3.09	14.93	15.28	14.85	189289
1775774100	14.55	0.63	4.53	14.17	15	14.1	344503