MDA Space Ltd【MDA】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	-2.11	-3.85458531239	54.74	57.73	49.84	1139832	53.99218169	CS
4	-0.37	-0.698113207547	53	67.9	49.84	1360330	58.24137544	CS
12	6.98	15.2902519168	45.65	67.9	32.42	1299766	48.140369	CS
26	27.23	107.204724409	25.4	67.9	24.05	1143616	42.22395118	CS
52	23.03	77.8040540541	29.6	67.9	20.85	975949	38.31875035	CS
156	44.32	533.333333333	8.31	67.9	7.75	517616	31.51457472	CS
260	37.79	254.649595687	14.84	67.9	5.59	356221	28.6484344	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
1781127600	52.63	0.06	0.11	51.78	53.9	51.23	896925
1781041200	52.57	-1.44	-2.67	54.79	56.03	49.84	1217897
1780954800	54.01	0.5	0.93	54.71	55.05	53.42	1207462
1780695600	53.51	-3.54	-6.21	55.87	56.25	52.71	1224780
1780609200	57.05	1.21	2.17	54.74	57.73	54.3	1152095
1780522800	55.84	-3.49	-5.88	58.5	58.57	55.63	1203340
1780436400	59.33	0.75	1.28	59	60.54	57.21	1265549
1780350000	58.58	-2.9	-4.72	60.59	61.46	58.5	1590307
1780090800	61.48	-5.65	-8.42	65.09	65.2	59.58	3063197
1780004400	67.13	3.03	4.73	63.8	67.9	63.55	1525414
1779918000	64.099999	2.28	3.69	63.81	65.01	63	1972130
1779831600	61.82	2.89	4.90	61.42	63.17	58.75	2151439
1779745200	58.93	-0.58	-0.97	60.36	60.8	58.4	805144
1779486000	59.51	2.89	5.10	57.06	60.28	56.53	1485396
1779399600	56.62	1.58	2.87	54.66	58	54.19	1156043
1779313200	55.04	1.58	2.96	54	55.35	53.25	944464
1779226800	53.46	1.3	2.49	53.2	54.1	51.25	1115547
1778881200	52.16	-1.63	-3.03	52.53	53.17	51.17	876744
1778794800	53.79	1.3	2.48	53	54.4	51.4	992388
1778708400	52.49	1.31	2.56	51.6	52.9	49.86	1044825
1778622000	51.18	0.01	0.02	50.95	51.55	48.8	1229788
1778535600	51.17	3.91	8.27	47.74	51.34	47.74	2005169
1778276400	47.26	0.59	1.26	46.9	47.75	45.41	997198
1778190000	46.67	2.67	6.07	45	47.35	41.28	1548956
1778103600	44	2.38	5.72	41.88	44.61	41.53	938490
1778017200	41.62	-0.47	-1.12	42.23	43	40.78	735395
1777930800	42.09	0.09	0.21	42.08	42.67	41.16	527598
1777671600	42	0.46	1.11	41.68	43.08	41.35	751998
1777585200	41.54	1.86	4.69	39.88	41.67	39.61	787282
1777498800	39.68	-1.6	-3.88	41.4	41.65	39.65	889094
1777412400	41.28	-1.02	-2.41	41.82	41.82	40.35	985058
1777326000	42.3	-1.7	-3.86	44.01	44.01	42	896640
1777066800	44	-1.02	-2.27	45.7	45.7	43.98	823228
1776980400	45.02	-2.26	-4.78	46.81	47.3	43.9	1083365
1776894000	47.28	1.07	2.32	47.14	47.64	45.78	905867
1776807600	46.21	-0.71	-1.51	46.91	47.61	45.94	781166
1776721200	46.92	-1.23	-2.55	48	48.43	45.81	1367478
1776462000	48.15	-0.34	-0.70	48.97	50.98	47.4	1486625
1776375600	48.49	0.92	1.93	47.57	49.08	46.93	1291726
1776289200	47.57	1.4	3.03	46.18	47.57	45.45	1000064
1776202800	46.17	3.08	7.15	44.6	47.25	44.51	1872984
1776116400	43.09	0.72	1.70	42.78	43.43	41.68	795435
1775857200	42.37	0.38	0.90	42.02	43.12	41.9	1202897
1775770800	41.99	1.26	3.09	40.31	42.75	40.2	1244715
1775684400	40.73	0.95	2.39	41.32	42.3	39.68	1166982
1775598000	39.78	-0.63	-1.56	40.27	40.57	39.08	883462
1775511600	40.41	2.56	6.76	39.01	41.7	38.42	1507926
1775166000	37.85	1.84	5.11	34.68	38.8	34.53	1123421
1775079600	36.01	0.77	2.19	36.5	37.2	35.88	1198860
1774993200	35.24	2.42	7.37	33.65	35.57	33.4	1176298
1774906800	32.82	-1.7	-4.92	34.28	34.5	32.42	1517656
1774647600	34.52	-2.43	-6.58	36.68	36.75	34.5	1702353
1774561200	36.95	-1.5	-3.90	37.87	38.55	36.89	1079597
1774474800	38.45	-1.85	-4.59	40	40	36.23	2973395
1774388400	40.3	-4.46	-9.96	43.98	44.05	39.05	2330847
1774302000	44.76	1.78	4.14	43.46	44.81	41.71	1351815
1774042800	42.98	-2.15	-4.76	45	46.27	42.57	2662725
1773956400	45.13	-1.03	-2.23	45.65	45.99	43.99	1671771
1773870000	46.16	2.53	5.80	43.33	46.19	43.33	1591214
1773783600	43.63	0.75	1.75	43.23	44.3	43.12	860008
1773697200	42.88	1.57	3.80	41.51	43.19	41.5	959335
1773438000	41.31	-0.88	-2.09	42.59	43.55	41.08	1042345
1773351600	42.19	-3.25	-7.15	44.63	44.7	41.5	1916272
1773265200	45.44	0.97	2.18	45	45.9	44.3	1203878