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	2.19	16.9635941131	12.91	15.7	12.41	1739456	13.55678936	CS
4	4.35	40.4651162791	10.75	15.7	10.25	1232376	12.34658138	CS
12	0.1	0.666666666667	15	15.8378	10.25	833646	12.61726041	CS
26	2.83	23.0643846781	12.27	18.38	10.25	572574	13.12628671	CS
52	9.39	164.448336252	5.71	18.38	5.67	327374	12.51917501	CS
156	14.8045	5009.98307953	0.2955	21.4599	0.151	840151	2.62662044	CS
260	13.04	633.009708738	2.06	21.4599	0.08	1039701	1.51783086	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945300	13.29	-1.26	-8.66	14.4	14.88	13.22	827297
1782858900	14.55	1.05	7.78	13.87	14.85	13.72	1330646
1782772500	13.5	0.06	0.45	13.29	13.68	12.96	647997
1782513300	13.44	0.55	4.27	12.83	13.87	12.83	5207608
1782426900	12.89	-0.04	-0.31	12.91	13.34	12.41	683732
1782340500	12.93	-0.71	-5.21	13.6	13.85	12.92	694957
1782254100	13.64	1.39	11.35	12	13.69	12	1018467
1782167700	12.25	0.25	2.08	12.5	12.7	11.861	877069
1781822100	12	0.13	1.10	11.94	12.2761	11.78	2691068
1781735700	11.87	0.54	4.77	11.26	11.97	11.26	1280556
1781649300	11.33	-0.22	-1.90	11.5	11.565	11.2	795074
1781562900	11.55	0.07	0.61	11.65	11.74	11.1119	760000
1781303700	11.48	0.75	6.99	11.36	12.3	11.27	1767821
1781217300	10.73	0.18	1.71	10.6	11	10.3	948702
1781130900	10.55	-0.18	-1.68	10.63	11	10.53	381305
1781044500	10.73	0.19	1.80	10.55	10.99	10.25	1470842
1780958100	10.54	-0.19	-1.77	10.85	11.145	10.54	588067
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