Moderna Inc【MRNA】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	0.022	0.0445362160411	49.398	51.9	45.4	5214368	48.3541919	CS
4	-0.23	-0.463242698892	49.65	51.9	43.9	5401770	47.82728931	CS
12	-1.59	-3.11703587532	51.01	59.48	43.68	6514207	50.25880896	CS
26	20.49	70.8261320429	28.93	59.55	28.66	9189427	45.4903097	CS
52	21.42	76.5	28	59.55	22.28	9759859	35.50543141	CS
156	-73.94	-59.9383916991	123.36	170.47	22.28	7382193	52.10557236	CS
260	-162.49	-76.6787787268	211.91	497.17	22.28	7646591	135.701787	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
1781217300	49.64	3.65	7.94	46.43	49.94	46.3	6195122
1781130900	45.99	-1.74	-3.65	47.215	48.52	45.67	4213126
1781044500	47.73	0.13	0.27	48.42	48.42	45.4	5077886
1780958100	47.6	0.16	0.34	48.22	48.99	46.8	3995728
1780698900	47.44	-4.15	-8.04	50.715	51.53	46.38	6078642
1780612500	51.59	2.53	5.16	49.398	51.9	48.94	6706456
1780526100	49.06	3.42	7.49	45.3	49.55	45.3	6924762
1780439700	45.64	-0.42	-0.91	45.35	46.17	43.9	5686225
1780353300	46.06	-1.13	-2.39	46.98	47.07	44.2	6172601
1780094100	47.19	-0.38	-0.80	47.34	49.26	46.82	6316576
1780007700	47.57	-0.04	-0.08	47.255	47.58	45.89	4730841
1779921300	47.61	0.58	1.23	47.02	49.075	46.87	3595569
1779834900	47.03	0.15	0.32	47.21	48.6717	46.17	3995960
1779489300	46.88	-0.38	-0.80	47.54	48.35	46.77	4221574
1779402900	47.26	-0.86	-1.79	47.77	47.93	46.484	4790416
1779316500	48.12	2.4	5.25	46.04	48.77	45.95	4772289
1779230100	45.72	-2.39	-4.97	47.835	47.835	45.625	5437943
1779143700	48.11	-0.93	-1.90	49.98	50.5	47.64	5025589
1778884500	49.04	-0.99	-1.98	48.315	49.88	47.91	7233106
1778798100	50.03	-0.39	-0.77	49.65	50.8	48.71	7658341
1778711700	50.42	-2.85	-5.35	53.26	53.26	49.99	7481559
1778625300	53.27	0.39	0.74	52.24	54.62	51.25	11241944
1778538900	52.88	-1.47	-2.70	58.105	59.48	51.3901	25375000
1778279700	54.35	5.81	11.97	49.195	57.779	48.98	20834608
1778193300	48.54	-0.25	-0.51	51.58	52	47.78	8487108
1778106900	48.79	2.08	4.45	47.105	49.05	46.73	4384807
1778020500	46.71	-0.59	-1.25	47.675	47.73	45.78	4829758
1777934100	47.3	1.93	4.25	45.32	47.965	45.29	7585576
1777674900	45.37	-0.57	-1.24	46.635	48.4	43.68	10220366
1777588500	45.94	0.22	0.48	46.22	47.94	45.75	6059408
1777502100	45.72	-1.42	-3.01	46.75	47.19	44.62	5476818
1777415700	47.14	-1.56	-3.20	48.79	48.93	46.75	3704985
1777329300	48.7	-2.03	-4.00	50.63	51.36	48.25	6088127
1777070100	50.73	-2.12	-4.01	53.205	53.49	50.5723	4543132
1776983700	52.85	-2.75	-4.95	55.62	56.1	52.61	4062102
1776897300	55.6	1.37	2.53	55.4	55.93	54.35	3506323
1776810900	54.23	-0.36	-0.66	53.96	56.2	51.68	6194492
1776724500	54.59	0.87	1.62	53.69	55.725	53.015	5607338
1776465300	53.72	-0.96	-1.76	55.7	56.06	52.95	13581473
1776378900	54.68	0.42	0.77	54.15	54.95	52.76	5088914
1776292500	54.26	1.42	2.69	53.76	55.2	53.26	4804790
1776206100	52.84	2.16	4.26	50.59	53	50.05	5413287
1776119700	50.68	-0.28	-0.55	50.88	53	50.47	6642640
1775860500	50.96	-0.32	-0.62	51.67	52.89	50.02	6214913
1775774100	51.28	-0.82	-1.57	51.71	52	50.58	4397263
1775687700	52.1	1.99	3.97	52.09	52.39	50.54	4704347
1775601300	50.11	1.34	2.75	48.7	50.29	47.3965	4278366
1775514900	48.77	-0.43	-0.87	49.16	49.8	48.2	3488474
1775169300	49.2	-0.83	-1.66	48.145	50.51	48.11	4628106
1775082900	50.03	-0.77	-1.52	51.64	52.78	49.58	7583726
1774996500	50.8	2.57	5.33	49.02	51.62	47.96	6890318
1774910100	48.23	-1.33	-2.68	49.58	49.85	47.14	5224656
1774650900	49.56	-4.01	-7.49	53.36	53.555	49.48	7095734
1774564500	53.57	0.03	0.06	52.96	54.68	52.3	3860957
1774478100	53.54	2.2	4.29	52.57	54.24	52.53	4467294
1774391700	51.34	0.06	0.12	50.442	52.68	50.34	4807455
1774305300	51.28	-0.1	-0.19	51.2335	52.55	50.19	5976465
1774046100	51.38	-0.99	-1.89	51.685	52.98	50.62	15476861
1773959700	52.37	-0.03	-0.06	51.01	52.89	51.01	4880879
1773873300	52.4	-1.53	-2.84	53.18	53.36	51.025	6571190
1773786900	53.93	0.62	1.16	53.5	56.51	53.41	7700912
1773700500	53.31	0.75	1.43	53.65	53.96	51.635	6966601
1773441300	52.56	-0.83	-1.55	54.4	55.09	51.44	6604709
1773354900	53.39	-2.58	-4.61	54.75	55.02	53.205	6333619