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	2.53	6.63693599161	38.12	41.525	35.075	1130453	37.89849605	CS
4	1.23	3.1202435312	39.42	41.93	35.075	1533274	38.52207857	CS
12	11.11	37.6100203114	29.54	49.37	28.955	1080538	38.55699464	CS
26	-15.49	-27.5917349483	56.14	56.14	23.23	627682	36.67676634	CS
52	-15.49	-27.5917349483	56.14	56.14	23.23	311331	36.67676634	CS
156	-15.49	-27.5917349483	56.14	56.14	23.23	103915	36.67676634	CS
260	-15.49	-27.5917349483	56.14	56.14	23.23	62216	36.67676634	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
1783032000	40.75	1.25	3.16	39.99	41.86	39.3288	1296874
1782945600	39.5	-1.78	-4.31	40.77	41.381	39.33	650278
1782859200	41.28	3.2	8.40	38.09	41.525	37.88	1161355
1782772800	38.08	2.44	6.85	36.05	38.43	36.05	1269590
1782513600	35.64	-0.4	-1.11	35.81	36.39	35.075	1051793
1782427200	36.04	-1.56	-4.15	38.12	38.12	35.18	1519249
1782340800	37.6	-1.11	-2.87	39.65	39.65	37.6	1635077
1782254400	38.71	-0.68	-1.73	37.55	39.54	37.52	1666016
1782168000	39.39	-0.01	-0.03	40.86	41.66	39.33	1598807
1781822400	39.4	0.44	1.13	39.7	40.06	37.81	2550871
1781736000	38.96	1.39	3.70	37.84	40.16	37.79	2482343
1781649600	37.57	-0.55	-1.44	37.45	38.76	37.01	2660096
1781563200	38.12	0.85	2.28	38.4	38.44	36.77	1463963
1781304000	37.27	-3.56	-8.72	41.59	41.93	36.26	1991395
1781217600	40.83	3.09	8.19	38.42	41.12	37.5201	1845258
1781131200	37.74	0.04	0.11	37.37	38.69	36.84	791710
1781044800	37.7	-1.11	-2.86	39.31	40.3	35.5769	1341380
1780958400	38.81	0.48	1.25	39.4	39.46	38.26	868384
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