Fennec Pharmaceuticals Inc【FRX】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	2.55	20.0945626478	12.69	15.24	12.69	2050	14.63230882	CS
4	1.53	11.1597374179	13.71	15.24	11.62	1002	13.83115515	CS
12	6.31	70.6606942889	8.93	15.24	7.59	1347	11.60469397	CS
26	4.65	43.9093484419	10.59	15.24	7.59	956	11.14987243	CS
52	3.9	34.3915343915	11.34	15.24	7.59	854	11.47398301	CS
156	2.79	22.4096385542	12.45	15.43	5.65	911	9.67897201	CS
260	6.14	67.4725274725	9.1	15.43	4.95	864	9.7163578	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
1782510000	15.24	0.24	1.60	14.95	15.24	14.95	2926
1782423600	15	0.26	1.76	14.74	15	14.74	440
1782337200	14.74	0.13	0.89	14.6	14.74	14.52	2191
1782250800	14.61	1.79	13.96	13.5	14.98	13.5	7494
1782164400	12.82	0.13	1.02	12.82	12.82	12.82	124
1781905200	12.69	0	0.00	12.69	12.69	12.69	3
1781818800	12.69	-0.16	-1.25	12.63	12.69	12.63	610
1781732400	12.85	0.16	1.26	12.6	12.89	12.6	904
1781646000	12.69	0	0.00	12.69	12.69	12.69	62
1781559600	12.69	0.29	2.34	12.69	12.69	12.69	1943
1781300400	12.4	0	0.00	12.4	12.4	12.4	1
1781214000	12.4	0	0.00	12.4	12.4	12.4	6
1781127600	12.4	-0.04	-0.32	11.62	12.4	11.62	1357
1781041200	12.44	0	0.00	12.44	12.44	12.44	1
1780954800	12.44	-0.28	-2.20	12.44	12.44	12.44	519
1780695600	12.72	0	0.00	12.72	12.72	12.72	12
1780609200	12.72	0	0.00	12.72	12.72	12.72	7
1780522800	12.72	-1.04	-7.56	13.14	13.21	12.72	1030
1780436400	13.76	0.41	3.07	13.68	13.76	13.57	1844
1780350000	13.35	-0.32	-2.34	13.5	13.5	13.35	409
1780090800	13.67	-0.04	-0.29	13.71	13.71	13.55	1075
1780004400	13.71	-0.17	-1.22	14	14	13.71	915
1779918000	13.88	0.15	1.09	14.21	14.21	13.83	860
1779831600	13.73	-0.15	-1.08	13.77	13.77	13.4	4135
1779745200	13.88	0.19	1.39	13.6	13.88	13.6	409
1779486000	13.69	0.09	0.66	14	14.23	13.69	3783
1779399600	13.6	0.1	0.74	12.65	13.6	12.65	1904
1779313200	13.5	-0.21	-1.53	13.98	13.98	13.45	2135
1779226800	13.71	0.4	3.01	13.5	13.71	13.5	647
1778881200	13.31	0.66	5.22	12.85	13.78	12.85	2483
1778794800	12.65	3.37	36.31	9.8	13.22	9.8	8618
1778708400	9.28	-0.3	-3.13	9.63	9.63	9.28	1110
1778622000	9.58	-0.07	-0.73	9.7	9.7	9.58	373
1778535600	9.65	0	0.00	9.65	9.65	9.65	30
1778276400	9.65	-0.16	-1.63	9.65	9.65	9.65	101
1778190000	9.81	0	0.00	9.81	9.81	9.81	67
1778103600	9.81	0.94	10.60	9.6	9.81	9.32	1870
1778017200	8.8699999	0	0.00	8.8699999	8.8699999	8.8699999	25
1777930800	8.8699999	0	0.00	8.8699999	8.8699999	8.8699999	111
1777671600	8.8699999	0.42	4.97	8.71	8.95	8.71	10301
1777585200	8.45	-0.01	-0.12	8.45	8.45	8.45	402
1777498800	8.46	-0.74	-8.04	8.46	8.46	8.46	128
1777412400	9.2	-0.2	-2.13	9.59	9.59	9.2	1382
1777326000	9.4	0.05	0.53	9.59	9.59	9.4	303
1777066800	9.35	0.23	2.52	9.49	9.49	9.35	335
1776980400	9.1199999	0	0.00	9.1199999	9.1199999	9.1199999	84
1776894000	9.1199999	0.12	1.33	9.28	9.46	9.1199999	2277
1776807600	9	0	0.00	9.98	9.98	9	1794
1776721200	9	-0.4	-4.26	9.42	9.42	9	1138
1776462000	9.4	0.9	10.59	9.09	9.4	9.09	683
1776375600	8.5	-0.15	-1.73	8.73	8.82	8.5	1977
1776289200	8.65	-0.02	-0.23	8.6199999	8.65	8.6199999	406
1776202800	8.67	0.32	3.83	8.35	8.67	8.35	211
1776116400	8.35	0.25	3.09	7.59	8.35	7.59	756
1775857200	8.1	-0.94	-10.40	9.15	9.15	8.0399999	5200
1775770800	9.0399999	0	0.00	9.0399999	9.0399999	9.0399999	124
1775684400	9.0399999	0.11	1.23	8.93	9.0399999	8.93	910
1775598000	8.93	0	0.00	8.93	8.93	8.93	0
1775511600	8.93	0	0.00	8.93	8.93	8.93	79
1775166000	8.93	0.04	0.45	8.89	8.93	8.89	720
1775079600	8.89	0.56	6.72	8.92	8.92	8.89	315
1774993200	8.33	0	0.00	8.33	8.33	8.33	13
1774906800	8.33	0	0.00	8.33	8.33	8.33	47