Tenax Therapeutics Inc【TENX】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	-0.94	-8.05484147386	11.67	12.1	10.75	893045	11.42427423	CS
4	-1.06	-8.99067005937	11.79	12.75	10.75	657500	11.71729571	CS
12	-3.45	-24.3300423131	14.18	16.95	10.75	569975	13.2606925	CS
26	1.36	14.5144076841	9.37	18.38	9.37	419933	13.3275601	CS
52	4.97	86.2847222222	5.76	18.38	5.34	240860	12.4743982	CS
156	10.37	2880.55555556	0.36	21.4599	0.151	824378	2.22955673	CS
260	8.71	431.188118812	2.02	21.4599	0.08	1024610	1.32958155	CS

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
1780698900	10.73	-0.36	-3.25	11.07	11.07	10.57	560373
1780612500	11.09	0.32	2.97	10.75	11.57	10.75	883561
1780526100	10.77	-0.18	-1.64	10.87	11.34	10.76	554257
1780439700	10.95	-1.02	-8.52	11.75	11.802	10.88	936350
1780353300	11.97	0.1	0.84	11.8	12.1	11.5	1700373
1780094100	11.87	0.18	1.54	11.67	11.95	11.42	390682
1780007700	11.69	-0.19	-1.60	11.88	11.96	11.56	624138
1779921300	11.88	-0.1	-0.83	11.98	12.435	11.81	497611
1779834900	11.98	-0.15	-1.24	12.35	12.45	11.95	353011
1779489300	12.13	-0.23	-1.86	12.36	12.44	11.94	219575
1779402900	12.36	0.36	3.00	11.89	12.75	11.85	443234
1779316500	12	0.53	4.58	11.51	12.18	11.51	327893
1779230100	11.475	-0.15	-1.25	11.46	11.56	10.95	356548
1779143700	11.62	-0.36	-3.01	12	12.2899	11.1807	828492
1778884500	11.98	0.08	0.67	11.76	12.37	11.4	773606
1778798100	11.9	-0.01	-0.08	11.91	12.18	11.67	348389
1778711700	11.91	-0.26	-2.14	12.17	12.3	11.76	432737
1778625300	12.17	0.22	1.84	12.27	12.37	11.66	511826
1778538900	11.95	0.29	2.49	11.7	12.32	11.55	1382564
1778279700	11.66	0.01	0.09	11.79	11.86	11.41	927657
1778193300	11.65	-0.37	-3.08	12.05	12.205	11.43	888622
1778106900	12.02	-0.47	-3.76	12.54	12.77	11.99	1077880
1778020500	12.49	-0.83	-6.23	13.36	13.39	12.47	416816
1777934100	13.32	0.54	4.23	12.81	13.4	12.8	505923
1777674900	12.78	-0.33	-2.52	13.24	13.32	12.56	451700
1777588500	13.11	0.33	2.58	12.97	13.73	12.97	510406
1777502100	12.78	-1.82	-12.47	14.54	14.6	12.67	547983
1777415700	14.6	-0.51	-3.38	15.05	15.1	13.52	940301
1777329300	15.11	0.81	5.66	14.17	15.8378	14.075	1977770
1777070100	14.3	0.33	2.36	14.09	14.5	13.67	366224
1776983700	13.97	0.05	0.36	13.88	14.08	13.52	276639
1776897300	13.92	0.24	1.75	13.7	14.16	13.4	456538
1776810900	13.68	-0.42	-2.98	14.12	14.59	13.63	274111
1776724500	14.1	-0.35	-2.42	14.62	14.65	13.81	521351
1776465300	14.45	0.97	7.20	13.7	14.5	13.1	764365
1776378900	13.48	-0.53	-3.78	14.05	14.91	13.28	522347
1776292500	14.01	-0.77	-5.21	14.61	14.92	13.97	614840
1776206100	14.78	0.28	1.93	14.53	15	14.419	634067
1776119700	14.5	0.07	0.52	14.38	14.59	14.23	220217
1775860500	14.425	-0.54	-3.58	14.92	15.11	13.94	196181
1775774100	14.96	-0.09	-0.60	15	15.34	14.3298	1163842
1775687700	15.05	0.46	3.15	15	15.25	14.695	525327
1775601300	14.59	-0.29	-1.95	14.85	15.025	14.19	286536
1775514900	14.88	-0.14	-0.90	15.02	16.52	14.8	834674
1775169300	15.015	-0.99	-6.16	15.68	15.982	14.8	335130
1775082900	16	0.01	0.06	15.91	16.95	15.56	556535
1774996500	15.99	1.98	14.13	14.01	16.295	13.845	580069
1774910100	14.01	-0.89	-5.97	14.86	15.12	13.61	253863
1774650900	14.9	-0.07	-0.47	14.99	15.25	14.39	360569
1774564500	14.97	0.97	6.93	13.96	15.12	13.74	382314
1774478100	14	0.77	5.82	13.36	14.08	13.3	363092
1774391700	13.23	-1.04	-7.29	14.24	14.24	13.22	354949
1774305300	14.27	-0.03	-0.21	14.34	14.8979	13.79	225674
1774046100	14.3	-0.61	-4.09	14.9	15.33	14	227804
1773959700	14.91	-0.66	-4.21	15.27	15.89	14.2201	289194
1773873300	15.565	0.4	2.60	15.06	16.2725	15	449827
1773786900	15.17	1.19	8.51	14.82	15.74	14.555	671765
1773700500	13.98	0.14	1.01	14.42	14.96	13.81	387372
1773441300	13.84	-0.35	-2.47	14.18	14.85	13.7	273614
1773354900	14.19	-0.43	-2.94	14.81	15.525	14.02	326226
1773268500	14.62	0.11	0.76	14.74	15.25	13.62	834284
1773182100	14.51	3.49	31.67	12	14.6	12	2130961
1773095700	11.02	0.33	3.09	10.63	11.8199	10.37	531603