Mereo BioPharma Group PLC【MREO】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	-0.0409	-11.9941348974	0.341	0.3655	0.29	5137980	0.33157866	CS
4	0.0683	29.4650560828	0.2318	0.3655	0.2262	7030893	0.31900266	CS
12	-0.0848	-22.0316965446	0.3849	0.4164	0.22	3369519	0.31848273	CS
26	-1.7399	-85.2892156863	2.04	2.37	0.2	8878346	0.46284325	CS
52	-2.2399	-88.1850393701	2.54	3.05	0.2	5341449	0.72831592	CS
156	-0.7499	-71.419047619	1.05	5.02	0.2	2592471	1.36285802	CS
260	-3.2899	-91.6406685237	3.59	5.02	0.2	2157849	1.39451318	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
1780698900	0.3132	-0.0048	-1.51	0.315	0.3199	0.2982099	3535072
1780612500	0.318	-0.0162	-4.85	0.3385	0.3471	0.31	3132830
1780526100	0.3342	-0.0052	-1.53	0.363	0.3655	0.3186	7085905
1780439700	0.3394	0.0316	10.27	0.3126	0.3565999	0.29	7960440
1780353300	0.3078	-0.0362	-10.52	0.3264	0.3343999	0.3056	3635071
1780094100	0.3439999	-0.001	-0.29	0.341	0.35	0.3134	3875653
1780007700	0.3449999	0.0162999	4.96	0.313	0.35	0.3056	5677859
1779921300	0.3287	-0.005	-1.50	0.3644	0.3644	0.2995	57657967
1779834900	0.3337	0.0554	19.91	0.2876	0.3524	0.27	22012439
1779489300	0.2783	0.0062	2.28	0.27	0.313	0.27	1908284
1779402900	0.2721	-0.0106	-3.75	0.28	0.2826	0.2555	1616658
1779316500	0.2827	0.0447	18.78	0.238	0.3177	0.2262	5551674
1779230100	0.238	0.0006	0.25	0.232	0.26	0.2298	1314285
1779143700	0.2374	-0.0041	-1.70	0.2421	0.25	0.235	1360586
1778884500	0.2415	-0.0045	-1.83	0.253	0.2587	0.2319	1145101
1778798100	0.246	-0.0135	-5.20	0.26	0.2669	0.2408	1414520
1778711700	0.2595	0.0135	5.49	0.2505	0.266	0.235	1326380
1778625300	0.246	0.0035	1.44	0.245	0.26	0.2378	2532829
1778538900	0.2425	-0.0071	-2.84	0.2497	0.25249	0.2296	2971172
1778279700	0.2496	0.0096	4.00	0.2318	0.25	0.23	1407305
1778193300	0.24	0.0028	1.18	0.2407	0.26	0.22	2794477
1778106900	0.2372	-0.0415	-14.89	0.2789	0.288	0.2361	2402153
1778020500	0.2787	-0.0084	-2.93	0.288	0.298	0.2732	771303
1777934100	0.2871	0.0271	10.42	0.2641	0.293	0.261	1991800
1777674900	0.26	-0.0084	-3.13	0.2807	0.2849999	0.255	1692917
1777588500	0.2684	-0.008	-2.89	0.2741	0.2828	0.2648	1006257
1777502100	0.2764	-0.0019	-0.68	0.2818	0.2888	0.2549	1353789
1777415700	0.2783	-0.0019	-0.68	0.2822	0.2989	0.27235	1235451
1777329300	0.2802	-0.0098	-3.38	0.2849999	0.299	0.263	1974126
1777070100	0.29	-0.0166	-5.41	0.31	0.31	0.2849999	1559097
1776983700	0.3066	-0.0148	-4.60	0.3162	0.327	0.3004	1235120
1776897300	0.3214	-0.0026	-0.80	0.3216	0.33	0.314	1652323
1776810900	0.324	-0.013	-3.86	0.3332	0.3346	0.32	635379
1776724500	0.337	0.0004	0.12	0.3281	0.34	0.3275	1089998
1776465300	0.3366	0.0103	3.16	0.3327	0.34	0.32	2122251
1776378900	0.3263	-0.0125	-3.69	0.34	0.3488	0.3169	3166109
1776292500	0.3388	0.0098	2.98	0.3406	0.355	0.3028	4861142
1776206100	0.329	0.009	2.81	0.3239	0.34	0.3238	703364
1776119700	0.32	-0.009	-2.74	0.3227999	0.3489	0.3157	1436781
1775860500	0.329	0.009	2.81	0.3169	0.3348	0.3119	1157471
1775774100	0.32	0.0008	0.25	0.3195	0.3249	0.31	1031249
1775687700	0.3192	-0.0076	-2.33	0.34	0.3432	0.318	1120607
1775601300	0.3268	0.0106	3.35	0.3175	0.335	0.3147	1239739
1775514900	0.3162	-0.0038	-1.19	0.3232	0.3392	0.3151	1396459
1775169300	0.32	-0.01	-3.03	0.3298	0.3472	0.31833	2312693
1775082900	0.33	0	0.00	0.3346	0.3636	0.3287	1870704
1774996500	0.33	0.014	4.43	0.331	0.3441	0.3165	1472367
1774910100	0.316	-0.0131	-3.98	0.325	0.33085	0.3101	1197561
1774650900	0.3291	-0.0098	-2.89	0.336	0.336	0.32	1341855
1774564500	0.3389	-0.0109	-3.12	0.3442	0.3653	0.3302	987872
1774478100	0.3498	0.0138	4.11	0.3381	0.3587	0.3381	920989
1774391700	0.336	-0.0066	-1.93	0.334	0.3459999	0.3293	1528314
1774305300	0.3426	0.0006	0.18	0.334	0.3525	0.3301	1175416
1774046100	0.342	-0.0187	-5.18	0.3479	0.3734	0.336	1653640
1773959700	0.3607	0.009	2.56	0.35	0.3666499	0.32	1805332
1773873300	0.3517	-0.0233	-6.21	0.372	0.3761	0.3502	1792579
1773786900	0.375	-0.0239	-5.99	0.388	0.3983	0.375	1672307
1773700500	0.3989	0.0129	3.34	0.387	0.4036	0.387	1004763
1773441300	0.386	-0.0009	-0.23	0.3849	0.4164	0.3827	1479403
1773354900	0.3869	-0.0121	-3.03	0.3938999	0.4057	0.3821	831351
1773268500	0.399	-0.0007	-0.18	0.3941	0.4098	0.3903	1358787
1773182100	0.3997	0.0081	2.07	0.3895	0.4098	0.3895	824136
1773095700	0.3916	-0.0025	-0.63	0.3728	0.4055	0.3728	870349
1772840100	0.3941	0.0031	0.79	0.39485	0.4021	0.38	790912