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	8.68	17.2564612326	50.3	59.25	49.78	1090862	55.7625982	CS
4	3.11	5.56649364596	55.87	59.25	49.78	1270839	54.48956229	CS
12	16.96	40.3617325083	42.02	67.9	39.61	1230922	52.84381252	CS
26	31.06	111.246418338	27.92	67.9	27.08	1196606	45.22960776	CS
52	23.53	66.3751763047	35.45	67.9	20.85	1021838	39.75945832	CS
156	50.65	608.043217287	8.33	67.9	7.75	542335	32.69979946	CS
260	42.83	265.20123839	16.15	67.9	5.59	371608	29.77969996	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
1783028400	57.73	-0.87	-1.48	57.1	59.25	55.78	1401014
1782855600	58.6	4.59	8.50	54.25	58.98	54.08	1195599
1782769200	54.01	3.53	6.99	51.15	54.59	51.08	902189
1782510000	50.48	-0.7	-1.37	50.3	51.6	49.78	864646
1782423600	51.18	-2.49	-4.64	54.23	54.25	50.05	1482787
1782337200	53.67	-1.38	-2.51	56.25	56.32	53.62	1183768
1782250800	55.05	-0.97	-1.73	53.34	56.1	52.76	854792
1782164400	56.02	-3.09	-5.23	59.25	59.25	55.71	1134093
1781905200	59.11	3.5	6.29	55.97	59.2	55.89	2000676
1781818800	55.61	0.67	1.22	56	56.44	53.5	1129954
1781732400	54.94	2.37	4.51	53	56.38	53	1376096
1781646000	52.57	-0.81	-1.52	53.07	54.05	51.82	1583953
1781559600	53.38	1.22	2.34	53.77	53.79	51.46	954596
1781300400	52.16	-4.89	-8.57	57.96	58	50.7	2492450
1781214000	57.05	4.42	8.40	53.41	57.37	52.5	1042257
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