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	-1.06	-7.85185185185	13.5	13.76	12.44	660	13.37882193	CS
4	2.79	28.9119170984	9.65	14.23	9.28	1673	13.13479499	CS
12	1.72	16.0447761194	10.72	14.23	7.59	1277	10.62863455	CS
26	1.9	18.0265654649	10.54	14.23	7.59	851	10.72431689	CS
52	0.33	2.7250206441	12.11	14.23	7.59	836	11.2750691	CS
156	0.93	8.07993049522	11.51	15.43	5.65	897	9.59425132	CS
260	3.91	45.8382180539	8.53	15.43	4.95	866	9.63873022	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
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
1774647600	8.33	-0.37	-4.25	8.4	8.4	8.3	1910
1774561200	8.7	0.34	4.07	8.7	8.7	8.7	169
1774474800	8.36	0.1	1.21	8.36	8.36	8.36	110
1774388400	8.26	-1.89	-18.62	9.5	9.5	8.26	7196
1774302000	10.15	0.06	0.59	10.21	10.21	10.15	577
1774042800	10.09	-0.27	-2.61	10.44	10.44	10.09	303
1773956400	10.36	0.18	1.77	10.36	10.36	10.36	100
1773870000	10.18	-0.54	-5.04	10.18	10.18	10.18	101
1773783600	10.72	0	0.00	10.72	10.72	10.72	51
1773697200	10.72	0	0.00	10.72	10.72	10.72	1
1773438000	10.72	0	0.00	10.72	10.72	10.72	1
1773351600	10.72	0	0.00	10.72	10.72	10.72	8
1773265200	10.72	0.85	8.61	10.81	10.81	10.72	819
1773178800	9.8699999	0	0.00	9.8699999	9.8699999	9.8699999	4
1773092400	9.8699999	-0.48	-4.64	9.8699999	9.8699999	9.8699999	116