Moderna Inc【0QF】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	-11.2	-15.8865248227	70.5	74.79	58.75	48140	66.77399461	DE
4	15.385	35.0335876124	43.915	74.79	43	42727	59.91352081	DE
12	13.26	28.8010425717	46.04	74.79	37.705	35558	49.7926602	DE
26	30.505	105.938530995	28.795	74.79	28.795	35836	45.20970034	DE
52	30.525	106.081668115	28.775	74.79	19.358	34517	34.9668539	DE
156	-54.16	-47.7348845408	113.46	156.4	19.358	23799	44.1951577	DE
260	-142.25	-70.5780203423	201.55	426.45	19.358	19728	91.93012155	DE

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
1783715100	59.97	-6.97	-10.41	66.209998	68.69	58.84	62019
1783628700	66.94	2.31	3.57	64.03	67.319999	64.03	20347
1783542300	64.629999	-5.3	-7.58	69.11	69.989999	64.15	37338
1783455900	69.93	-1.67	-2.33	70	72.36	67.72	51069
1783369500	71.599999	0.11	0.15	70.5	74.79	67.23	69929
1783110300	71.489999	1.79	2.57	69.86	73	69.86	31808
1783023900	69.7	6.05	9.51	64.84	71	63.21	37193
1782937500	63.65	2.45	4.00	60.66	64.94	60.66	40614
1782851100	61.2	0.88	1.46	60.59	64.099999	60.59	44963
1782764700	60.32	2.36	4.07	59.5	61.2	58.25	42086
1782505500	57.96	5.46	10.40	51.85	60.77	51.49	74322
1782419100	52.5	-0.55	-1.04	53.66	53.96	51.01	25319
1782332700	53.05	-0.43	-0.80	53.49	55.18	52.87	11654
1782246300	53.48	1.11	2.12	51.01	56.09	49.115	29530
1782159900	52.37	-3.09	-5.57	55.3	56.82	50.3	54155
1781900700	55.46	-0.32	-0.57	55.21	56.75	55.1	25339
1781814300	55.78	1.96	3.64	54	58.94	52.97	83046
1781727900	53.82	6	12.54	47.85	54.26	47.405	45910
1781641500	47.825	2.84	6.31	44.985	49.755	44.58	53063
1781555100	44.985	1.89	4.37	43.915	44.985	43	14840
1781295900	43.1	0.28	0.65	43.17	44.58	42.29	33116
1781209500	42.82	3.05	7.67	39.905	43.045	39.905	22316
1781123100	39.77	-1.53	-3.69	40.825	41.935	39.604999	8962
1781036700	41.295	0.37	0.89	40.915	41.7	39.5	13310
1780950300	40.93	-0.26	-0.63	41.11	42.385	40.395	7004
1780691100	41.19	-3.09	-6.98	43.885	44.755	40.26	20529
1780604700	44.28	1.91	4.51	42.284999	44.69	41.604999	41258
1780518300	42.369999	2.99	7.59	39.67	42.61	38.85	32550
1780431900	39.38	-0.29	-0.74	40	40.005	37.705	50663
1780345500	39.674999	-0.78	-1.93	40.555	40.994999	38.04	55742
1780086300	40.455	-0.07	-0.16	40.365	42.095	40.315	39767
1779999900	40.52	-0.49	-1.19	41.284999	41.485	39.515	30598
1779913500	41.01	0.55	1.36	40.205	42	40.2	26603
1779827100	40.46	-0.53	-1.31	40.74	41.7	39.69	8247
1779740700	40.994999	0.62	1.54	40.99	41.125	40.205	3239
1779481500	40.375	-0.4	-0.97	41.604999	41.604999	40.315	25597
1779395100	40.77	-0.61	-1.47	41.795	41.795	40.095	19728
1779308700	41.38	1.98	5.03	40	41.95	39.205	50284
1779222300	39.4	-2.11	-5.08	41.795	41.795	39.4	12759
1779135900	41.51	-0.49	-1.17	42.5	42.95	41	15777
1778876700	42	-0.8	-1.87	42.945	43.2	41.195	22884
1778790300	42.799999	-0.29	-0.67	43.35	43.715	41.76	14997
1778703900	43.09	-2.32	-5.10	46	46.005	42.78	29245
1778617500	45.405	0.4	0.89	45.5	47.045	44.245	76689
1778531100	45.005	-1.16	-2.51	48	50.89	43.77	187525
1778271900	46.165	4.84	11.70	41.92	49.095	41.335	87219
1778185500	41.33	-0.27	-0.65	41.85	46.385	40.665	44073
1778099100	41.6	1.75	4.39	39.395	41.71	39.395	7945
1778012700	39.85	-0.42	-1.04	40.905	40.97	39.21	13600
1777926300	40.27	1.07	2.73	38.655	40.784999	38.284999	24483
1777580700	39.2	0.31	0.78	39.115	40.82	38.409999	17110
1777494300	38.895	-1.28	-3.17	40.055	40.77	38.17	20801
1777407900	40.17	-1.36	-3.27	41.29	42.5	39.895	12647
1777321500	41.53	-1.95	-4.48	43.005	44	41.215	21731
1777062300	43.48	-1.77	-3.90	45.265	45.575	43.155	27293
1776975900	45.245	-2.1	-4.44	47.01	47.895	45.02	21017
1776889500	47.345	1.42	3.09	46.155	47.345	46.155	7212
1776803100	45.925	-0.18	-0.39	46.13	47.71	43.975	61058
1776716700	46.105	0.41	0.91	46.04	47.1	44.5	27824
1776457500	45.69	-0.81	-1.74	46.235	47.15	45.15	39919
1776371100	46.5	0.65	1.41	45.675	46.5	44.95	14990
1776284700	45.855	1	2.23	44.565	46.605	44.375	22782
1776198300	44.855	1.86	4.31	42.945	44.855	42.45	76289
1776111900	43	-0.33	-0.76	42.92	45.15	42.909999	29909