Madrigal Pharmaceuticals Inc【YDO1】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	23.8	5.7197788993	416.1	443.7	408.1	40	429.45714286	DE
4	-12.6	-2.78453038674	452.5	469.9	384.9	191	423.65050916	DE
12	-13.2	-2.91326418009	453.1	480	384.9	121	432.56750127	DE
26	-29.1	-6.20469083156	469	513.4	340	85	426.12293253	DE
52	191.9	77.3790322581	248	526.4	237.1	84	387.31624367	DE
156	273.5	164.362980769	166.4	526.4	114.5	132	270.00424171	DE
260	273.5	164.362980769	166.4	526.4	114.5	132	270.00424171	DE

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
1781900700	435.9	-1.1	-0.25	435.9	435.9	435.9	5
1781814300	437	7	1.63	443.7	443.7	437	65
1781727900	430	0	0.00	430	430	430	0
1781641500	430	2.8	0.66	435.8	435.8	427.7	14
1781555100	427.2	18.4	4.50	422.3	427.2	409.8	65
1781295900	408.8	3.9	0.96	416.1	416.2	408.1	17
1781209500	404.9	-6.3	-1.53	404.9	404.9	404.9	71
1781123100	411.2	2.1	0.51	407.4	411.2	407.4	18
1781036700	409.1	1.8	0.44	409.7	409.7	409.1	11
1780950300	407.3	-18.7	-4.39	426	426	407.3	36
1780691100	426	-0.1	-0.02	428.4	435	420	244
1780604700	426.1	12.4	3.00	425.8	431.1	420.8	233
1780518300	413.7	22.3	5.70	390	413.7	384.9	47
1780431900	391.4	-26.2	-6.27	408.1	420	391.4	734
1780345500	417.6	-9.4	-2.20	430.1	448.1	414.1	448
1780086300	427	-15.9	-3.59	451.9	456	427	300
1779999900	442.9	-11.5	-2.53	460	469.9	442.9	725
1779913500	454.4	10	2.25	446.9	459.2	446.9	362
1779827100	444.4	-8.1	-1.79	451.5	451.5	441	46
1779740700	452.5	12	2.72	452.5	452.5	452.5	1
1779481500	440.5	0	0.00	440.5	440.5	440.5	0
1779395100	440.5	-5.3	-1.19	440.5	440.5	440.5	107
1779308700	445.8	2.5	0.56	445.8	445.8	445.8	3
1779222300	443.3	8.1	1.86	443.2	452	443.2	11
1779135900	435.2	-23	-5.02	442.5	442.5	434.4	124
1778876700	458.2	27.5	6.38	457.1	466	455.6	10
1778790300	430.7	0	0.00	430.7	430.7	430.7	0
1778703900	430.7	1.8	0.42	439.4	439.4	430.7	5
1778617500	428.9	2.7	0.63	428.9	428.9	428.9	1
1778531100	426.2	-14.9	-3.38	437.2	437.2	426.2	26
1778271900	441.1	-2.4	-0.54	451.3	451.3	440	22
1778185500	443.5	-14	-3.06	464.4	464.4	443.5	13
1778099100	457.5	20.7	4.74	433.4	474.5	410	181
1778012700	436.8	-8.2	-1.84	440.4	440.4	436.8	4
1777926300	445	2.2	0.50	434.1	448	434.1	108
1777580700	442.8	0	0.00	442.8	442.8	442.8	0
1777494300	442.8	-7.2	-1.60	438.9	455	432.3	364
1777407900	450	14	3.21	450	450	450	10
1777321500	436	-8.7	-1.96	431.2	436.9	430.9	340
1777062300	444.7	-0.3	-0.07	444.7	444.7	444.7	5
1776975900	445	-7.3	-1.61	450.5	450.5	445	20
1776889500	452.3	-0.3	-0.07	452.3	452.3	452.3	5
1776803100	452.6	17.1	3.93	443.7	452.6	443.7	3
1776716700	435.5	0	0.00	435.5	435.5	435.5	0
1776457500	435.5	0	0.00	435.5	435.5	435.5	0
1776371100	435.5	-1	-0.23	435.5	435.5	435.5	2
1776284700	436.5	-11.5	-2.57	444.2	453	436.5	7
1776198300	448	-3.2	-0.71	446.9	456	444.8	62
1776111900	451.2	13.7	3.13	450.3	451.2	450.3	16
1775852700	437.5	2.5	0.57	443.7	443.7	437.5	2
1775766300	435	0	0.00	435	435	435	0
1775679900	435	-9.5	-2.14	453.1	458.3	435	32
1775593500	444.5	-10.5	-2.31	475	480	436.4	378
1775161500	455	0	0.00	455	455	455	0
1775075100	455	2	0.44	457.8	465	455	57
1774988700	453	4.6	1.03	448	460.7	448	391
1774902300	448.4	2.8	0.63	453	455.4	447	70
1774646700	445.6	-2.4	-0.54	453.1	453.4	441	95
1774560300	448	64.8	16.91	402.4	489.2	398	235
1774473900	383.2	-3.4	-0.88	383.2	383.2	383.2	1
1774387500	386.6	-1	-0.26	388	395	386.6	52
1774301100	387.6	-1.2	-0.31	380.1	387.6	380.1	38