MDA Space Ltd【MDA】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	-4.78	-10.9683340982	43.58	44.4	37.7706	1186741	40.96626888	CS
4	3.83	10.9522447812	34.97	49.37	34.97	1177966	42.22707011	CS
12	8.18	26.7145656434	30.62	49.37	23.23	884050	35.77740853	CS
26	-17.34	-30.8870680442	56.14	56.14	23.23	413507	35.77740853	CS
52	-17.34	-30.8870680442	56.14	56.14	23.23	205100	35.77740853	CS
156	-17.34	-30.8870680442	56.14	56.14	23.23	68367	35.77740853	CS
260	-17.34	-30.8870680442	56.14	56.14	23.23	40857	35.77740853	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
1780699200	38.33	-2.76	-6.72	40.23	40.45	37.7706	1378372
1780612800	41.09	0.84	2.09	39.42	41.53	39.0501	1206274
1780526400	40.25	-2.63	-6.13	42.5	42.5	40.08	942814
1780440000	42.88	0.42	0.99	42.64	43.785	41.5	1346502
1780353600	42.46	-2.27	-5.07	43.58	44.4	42.27	1059743
1780094400	44.73	-3.95	-8.11	47.06	47.1014	43.16	2092092
1780008000	48.68	2.25	4.85	46.26	49.37	45.9107	1766088
1779921600	46.43	1.64	3.66	46.51	47.04	45.5	1833724
1779835200	44.79	1.68	3.90	44.6	45.8	42.605	2449655
1779489600	43.11	1.92	4.66	41.53	43.66	40.94	1021711
1779403200	41.19	1.06	2.64	39.49	42.04	39.29	784537
1779316800	40.13	1.16	2.98	39.27	40.35	38.73	904009
1779230400	38.97	-0.91	-2.28	39.07	39.34	37.2	920851
1779144000	39.88	2.01	5.31	39.08	42.19	38.75	853823
1778884800	37.87	-1.37	-3.49	37.67	38.65	37.25	567700
1778798400	39.24	0.94	2.45	38.96	39.66	37.4001	722281
1778712000	38.3	0.96	2.57	37.7	38.61	36.3413	702859
1778625600	37.34	0	0.00	37.1	37.6	35.55	615626
1778539200	37.34	2.73	7.89	34.97	37.62	34.97	1212698
1778280000	34.61	0.36	1.05	34.24	34.92	33.15	562396
1778193600	34.25	2.07	6.43	33.369999	34.71	30.23	768636
1778107200	32.18	1.67	5.47	30.53	32.7	30.23	592963
1778020800	30.51	-0.37	-1.20	31	31.575	29.9	332060
1777934400	30.88	-0.05	-0.16	30.76	31.42	30.3	583983
1777675200	30.93	0.28	0.91	30.93	31.73	30.48	416555
1777588800	30.65	1.55	5.33	29.12	30.65	28.975	428901
1777502400	29.1	-1.13	-3.74	30.23	30.467	28.955	413857
1777416000	30.23	-0.8	-2.58	30.67	30.67	29.46	542205
1777329600	31.03	-1.22	-3.78	32.29	32.31	30.82	530551
1777070400	32.25	-0.61	-1.86	33.32	33.47	32.17	397621
1776984000	32.86	-1.8	-5.19	34.35	34.56	32	436565
1776897600	34.66	0.84	2.48	34.31	34.94	33.509999	717917
1776811200	33.82	-0.58	-1.69	34.45	34.89	33.6	500119
1776724800	34.4	-0.81	-2.30	35.415	35.479	33.53	810890
1776465600	35.21	-0.3	-0.84	35.82	37.45	34.57	729167
1776379200	35.51	0.85	2.45	34.7	35.89	34.26	983283
1776292800	34.66	1.12	3.34	33.5	34.66	32.6284	819480
1776206400	33.54	2.23	7.12	32.75	34.38	32.39	1389840
1776120000	31.31	0.72	2.35	31	31.41	30.1	697117
1775860800	30.59	0.12	0.39	30.65	31.17	30.31	531491
1775774400	30.47	1.07	3.64	29.54	31.03	29.17	556708
1775688000	29.4	0.81	2.83	29.68	30.25	28.67	582135
1775601600	28.59	-0.5	-1.72	29	29.21	28.04	594441
1775515200	29.09	1.88	6.91	28.33	30	27.505	1776084
1775169600	27.21	1.3	5.02	24.44	27.86	24.44	587642
1775083200	25.91	0.59	2.33	26.26	26.76	25.83	1034654
1774996800	25.32	1.71	7.24	23.85	25.51	23.85	773793
1774910400	23.61	-1.21	-4.88	24.52	24.66	23.23	1014831
1774651200	24.82	-1.75	-6.59	26.55	26.55	24.82	966154
1774564800	26.57	-1.24	-4.46	27.33	27.8	26.57	429382
1774478400	27.81	-1.42	-4.86	29.015	29.05	26.3027	1342793
1774392000	29.23	-3.39	-10.39	32.22	32.22	28.31	907417
1774305600	32.619999	1.22	3.89	31.46	32.705	30.29	552053
1774046400	31.4	-1.34	-4.09	32.619999	33.75	31.03	623253
1773960000	32.74	-0.92	-2.73	33.6	33.6	31.965	1184712
1773873600	33.66	1.78	5.58	31.84	33.66	31.625	1153554
1773787200	31.88	0.54	1.72	31.65	32.28	31.46	570738
1773700800	31.34	-24.8	-44.18	30.62	31.53	30.35	1067762
1773441600	56.14	0	0.00	56.14	56.14	56.14	0
1773355200	56.14	0	0.00	56.14	56.14	56.14	0
1773268800	56.14	0	0.00	56.14	56.14	56.14	0
1773182400	56.14	0	0.00	56.14	56.14	56.14	0
1773096000	56.14	0	0.00	56.14	56.14	56.14	0