Satellos Bioscience Inc【MSCL】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	0.32	3.9119804401	8.18	8.5	7.76	5719	7.95892215	CS
4	-1.1	-11.4583333333	9.6	10.26	7.76	10794	8.30482695	CS
12	0.3	3.65853658537	8.2	12.94	7.68	12694	9.48191998	CS
26	7.82	1150	0.68	18.61	0.64	126488	2.72984606	CS
52	7.88	1270.96774194	0.62	18.61	0.53	160978	1.47107824	CS
156	7.88	1270.96774194	0.62	18.61	0.38	138822	1.08110099	CS
260	7.88	1270.96774194	0.62	18.61	0.38	138822	1.08110099	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782337200	7.93	0.04	0.51	7.87	8	7.76	6244
1782250800	7.89	-0.12	-1.50	8.01	8.16	7.89	15198
1782164400	8.01	-0.14	-1.72	8.34	8.34	8.01	530
1781905200	8.15	0.02	0.25	8.13	8.15	8	3406
1781818800	8.13	0.01	0.12	8.18	8.18	8.08	3216
1781732400	8.1199999	0.23	2.92	8	8.18	8	8970
1781646000	7.89	-0.11	-1.38	8.05	8.1	7.86	19143
1781559600	8	-0.02	-0.25	8.1	8.27	8	11569
1781300400	8.02	0	0.00	8.49	8.49	8.01	13495
1781214000	8.02	-0.37	-4.41	8.2899999	8.2899999	7.97	13621
1781127600	8.39	0.09	1.08	8.1	8.48	8.1	4999
1781041200	8.3	-0.21	-2.47	7.92	8.65	7.92	12062
1780954800	8.51	0.31	3.78	8.2	8.52	8	10204
1780695600	8.2	-0.1	-1.20	8.22	8.4	7.9	22469
1780609200	8.3	-0.01	-0.12	9.19	9.19	8.18	19905
1780522800	8.31	-1.36	-14.06	9.8	9.8	8.31	31089
1780436400	9.67	0.1	1.04	9.58	9.7	9.57	4167
1780350000	9.57	-0.53	-5.25	10.26	10.26	9.57	2246
1780090800	10.1	0.46	4.77	9.6	10.1	9.49	9147
1780004400	9.64	0.06	0.63	9.6	9.75	9.6	4208
1779918000	9.58	0.23	2.46	9.57	9.75	9.57	4212
1779831600	9.35	-0.05	-0.53	9.34	9.4	9.28	9151
1779745200	9.4	-0.15	-1.57	9.35	9.4	9.25	7724
1779486000	9.55	-0.28	-2.85	10	10	9.38	23397
1779399600	9.83	-0.07	-0.71	9.65	10	9.65	1569
1779313200	9.9	0.33	3.45	9.85	10.01	9.64	2005
1779226800	9.57	-0.38	-3.82	9.95	9.95	9.57	825
1778881200	9.95	-0.02	-0.20	9.78	9.95	9.42	8691
1778794800	9.97	0.05	0.50	9.8	9.97	9.6199999	46308
1778708400	9.92	-0.22	-2.17	10.02	10.15	9.92	1013
1778622000	10.14	0.14	1.40	10.23	10.23	9.89	1751
1778535600	10	-0.26	-2.53	11.35	11.35	9.8699999	15360
1778276400	10.26	0.46	4.69	10.12	10.5	10.12	4301
1778190000	9.8	-0.65	-6.22	10.47	10.47	9.8	4951
1778103600	10.45	-0.55	-5.00	11.05	11.05	10.1	24403
1778017200	11	-0.57	-4.93	11.65	11.65	11	21985
1777930800	11.57	0.95	8.95	10.64	11.72	10.64	15125
1777671600	10.62	-0.13	-1.21	10.69	10.76	10.34	7195
1777585200	10.75	0.81	8.15	10.1	10.82	10.1	20929
1777498800	9.94	-0.47	-4.51	11	11	9.94	9780
1777412400	10.41	0.57	5.79	9.95	10.68	9.95	17809
1777326000	9.84	0.09	0.92	9.4	9.84	9.28	10333
1777066800	9.75	0.25	2.63	9.95	9.95	9.4	5008
1776980400	9.5	-0.86	-8.30	10.36	10.36	9.39	16129
1776894000	10.36	-0.14	-1.33	10.51	10.65	10.26	2880
1776807600	10.5	-0.2	-1.87	10.88	11.25	10.5	24865
1776721200	10.7	-1.21	-10.16	11.91	11.91	10.4	16715
1776462000	11.91	-0.04	-0.33	12.94	12.94	11.4	17033
1776375600	11.95	1.85	18.32	10	12	9.9	22050
1776289200	10.1	0.21	2.12	10	10.1	9.85	4938
1776202800	9.89	-0.14	-1.40	10.3	10.36	9.67	19776
1776116400	10.03	0.98	10.83	9.21	10.2	9	31876
1775857200	9.05	0.44	5.11	8.68	9.05	8.49	15024
1775770800	8.61	-0.04	-0.46	8.35	8.73	8.2	25120
1775684400	8.65	0.75	9.49	8	8.8	8	12209
1775598000	7.9	-0.07	-0.88	7.98	7.98	7.68	20328
1775511600	7.97	-0.28	-3.39	8.16	8.26	7.88	22121
1775166000	8.25	-0.1	-1.20	8.2	8.3	8.16	5458
1775079600	8.35	0.41	5.16	8.31	8.6199999	8.2	20690
1774993200	7.94	-0.46	-5.48	8.35	9.14	7.94	27125
1774906800	8.4	-0.21	-2.44	8.6	9.15	8	28455
1774647600	8.61	-0.99	-10.31	10.14	10.14	8.59	61871
1774561200	9.6	-0.25	-2.54	9.98	10	9.6	24434
1774474800	9.85	0.2	2.07	9.61	10.21	9.6	22742