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	-0.73	-4.84084880637	15.08	15.55	13.95	175275	14.93836336	DR
4	-0.37	-2.51358695652	14.72	15.55	13.95	167804	14.81597552	DR
12	-0.59	-3.94912985274	14.94	16.8881	13.3	213474	14.91565244	DR
26	-3.21	-18.2801822323	17.56	21.5	13.3	224196	16.26616115	DR
52	2.76	23.8136324418	11.59	21.5	9.88	229024	15.67447946	DR
156	10.71	294.230769231	3.64	22	0.9703	438133	7.65370079	DR
260	7	95.2380952381	7.35	22	0.9703	311183	7.19125767	DR

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
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
1775687700	13.92	0.23	1.72	14.09	14.37	13.79	341318
1775601300	13.685	-1.19	-7.97	13.88	14	13.3	445340
1775514900	14.87	0.06	0.41	14.81	15.07	14.76	102783
1775169300	14.81	-0.99	-6.27	15	15.27	14.74	173207
1775082900	15.8	0.42	2.73	15.78	16.5	15.77	450283
1774996500	15.38	1.01	7.03	14.72	15.4	14.72	179481
1774910100	14.37	0.01	0.07	14.73	14.8399	14.31	178578
1774650900	14.36	-0.5	-3.36	14.63	14.63	14.255	177064
1774564500	14.86	-0.79	-5.05	15.56	15.56	14.75	118541
1774478100	15.65	1.33	9.29	15.06	15.89	15.06	316440
1774391700	14.32	0.3	2.14	14.08	14.42	14.07	235811
1774305300	14.02	-0.34	-2.37	14.8	14.93	14.02	1229099
1774046100	14.36	-0.42	-2.84	14.7	14.89	14.23	151225
1773959700	14.78	0.15	1.03	14.395	14.81	14.33	144390
1773873300	14.63	0.1	0.69	14.65	14.8	14.55	311487
1773786900	14.53	-0.1	-0.68	14.56	14.69	14.385	174119
1773700500	14.63	0.08	0.55	14.57	14.8264	14.53	142775
1773441300	14.55	-0.52	-3.45	14.94	15.07	14.5	253617
1773354900	15.07	-0.56	-3.58	15.32	15.33	15.02	128699
1773268500	15.63	-0.11	-0.70	15.655	15.77	15.4	89119
1773182100	15.74	0.31	2.01	15.51	16.03	15.45	257701
1773095700	15.43	-0.42	-2.65	14.91	15.49	14.91	201693
1772840100	15.85	0.17	1.08	15.88	16.34	15.66	279941