COSCIENS Biopharma Inc【CSCI】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	9.64	292.121212121	3.3	14.8	3.06	983	3.73061022	CS
4	10.09	354.035087719	2.85	14.8	2.6	2765	3.13513373	CS
12	10.47	423.886639676	2.47	14.8	2.3	2510	2.8576244	CS
26	9.84	317.419354839	3.1	14.8	1.1	3242	2.78876664	CS
52	8.26	176.495726496	4.68	14.8	1.1	3253	3.21876397	CS
156	4.54	54.0476190476	8.4	14.8	1.1	2631	3.72602413	CS
260	4.54	54.0476190476	8.4	14.8	1.1	2631	3.72602413	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
1783460400	10.55	-0.46	-4.18	10.55	10.55	10.55	100
1783374000	11.01	0.03	0.27	9.18	11.1	9.18	185
1783114800	10.98	0.51	4.87	10.5	10.98	10.5	275
1783028400	10.47	0.75	7.72	9.8999999	11.04	9.8999999	817
1782855600	9.72	0.72	8.00	9	9.75	9	1653
1782769200	9	0.12	1.35	9	9	9	184
1782510000	8.8799999	-0.06	-0.67	8.8799999	8.91	8.85	1129
1782423600	8.94	0.54	6.43	8.55	8.94	8.55	582
1782337200	8.3999999	-0.54	-6.04	8.76	8.76	8.34	834
1782250800	8.94	-0.09	-1.00	8.97	8.97	8.94	939
1782164400	9.03	0	0.00	9	9.3	9	284
1781905200	9.03	-0.54	-5.64	9.54	9.84	9.03	832
1781818800	9.57	-0.15	-1.54	9.06	9.6	9.06	2278
1781732400	9.72	0.66	7.28	9.36	9.75	9.33	988
1781646000	9.06	-0.39	-4.13	9.72	9.72	8.94	431
1781559600	9.45	0.87	10.14	8.37	9.6	8.37	4948
1781300400	8.58	0.12	1.42	7.8	8.61	7.8	600
1781214000	8.4599999	0.03	0.36	8.4599999	8.4599999	8.4599999	364
1781127600	8.43	-0.27	-3.10	8.55	8.55	8.43	149
1781041200	8.7	0.63	7.81	8.55	9	7.98	1496
1780954800	8.07	0.39	5.08	7.95	8.55	7.7099999	1583
1780695600	7.68	-0.84	-9.86	7.68	7.68	7.68	103
1780609200	8.52	0.27	3.27	7.53	8.55	7.53	3009
1780522800	8.25	0.3	3.77	7.83	9.84	7.8	2223
1780436400	7.95	-0.3	-3.64	7.83	8.55	7.5	1105
1780350000	8.25	0.18	2.23	8.85	9.03	8.25	2198
1780090800	8.07	-0.57	-6.60	8.85	9	7.14	2047
1780004400	8.64	0.27	3.23	7.53	8.64	7.53	2012
1779918000	8.37	0.69	8.98	7.68	8.52	7.56	940
1779831600	7.68	0.6	8.47	7.2	7.7099999	7.2	478
1779745200	7.08	-0.57	-7.45	7.32	7.32	6.9	1493
1779486000	7.65	0.33	4.51	7.65	7.65	7.65	68
1779399600	7.32	-0.12	-1.61	7.68	7.74	7.29	389
1779313200	7.44	-0.03	-0.40	7.65	7.77	7.35	462
1779226800	7.47	0.03	0.40	7.44	7.47	7.44	333
1778881200	7.44	0	0.00	7.38	7.44	7.38	307
1778794800	7.44	-0.27	-3.50	7.53	7.53	7.44	369
1778708400	7.7099999	-0.21	-2.65	8.07	8.1299999	7.65	868
1778622000	7.92	0	0.00	7.92	7.92	7.92	27
1778535600	7.92	0.15	1.93	8.01	8.01	7.74	304
1778276400	7.77	0.06	0.78	7.77	7.77	7.77	59
1778190000	7.7099999	-0.15	-1.91	7.7099999	7.7099999	7.7099999	70
1778103600	7.86	-0.03	-0.38	7.89	7.89	7.86	333
1778017200	7.89	0	0.00	7.92	7.92	7.89	300
1777930800	7.89	-0.21	-2.59	7.95	7.98	7.89	725
1777671600	8.1	0.03	0.37	7.68	8.1	7.68	1103
1777585200	8.07	0.3	3.86	7.7099999	8.07	7.68	400
1777498800	7.77	-0.24	-3.00	8.01	8.01	7.77	73
1777412400	8.01	0.21	2.69	7.74	8.01	7.7099999	323
1777326000	7.8	-0.3	-3.70	8.07	8.07	7.8	221
1777066800	8.1	0.12	1.50	8.1	8.1	8.1	166
1776980400	7.98	-0.27	-3.27	8.25	8.25	7.98	434
1776894000	8.25	0.03	0.36	8.22	8.25	8.04	533
1776807600	8.22	0.18	2.24	7.98	8.22	7.95	690
1776721200	8.04	-0.36	-4.29	8.31	8.31	7.95	1146
1776462000	8.3999999	0.24	2.94	8.3999999	8.3999999	8.19	635
1776375600	8.16	0.27	3.42	7.95	8.16	7.92	1153
1776289200	7.89	0.45	6.05	7.41	8.19	7.41	816
1776202800	7.44	-0.63	-7.81	8.04	8.49	7.41	965
1776116400	8.07	-0.48	-5.61	8.25	8.61	8.07	720
1775857200	8.55	0.06	0.71	8.58	8.58	8.55	438
1775770800	8.49	-0.6	-6.60	8.85	8.85	8.3999999	524
1775684400	9.09	-2.85	-23.87	11.97	11.97	8.1	4759