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	-0.94	-9.79166666667	9.6	10.26	8.31	10171	8.90906896	CS
4	-1.81	-17.2874880611	10.47	11.35	8.31	9585	9.55678923	CS
12	-4.25	-32.9202168861	12.91	12.94	7.68	19851	9.99408334	CS
26	8.01	1232.30769231	0.65	18.61	0.63	149676	2.34546027	CS
52	8.08	1393.10344828	0.58	18.61	0.52	170858	1.38982671	CS
156	8.04	1296.77419355	0.62	18.61	0.38	142151	1.06691652	CS
260	8.04	1296.77419355	0.62	18.61	0.38	142151	1.06691652	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774388400	9.65	-0.12	-1.23	10.09	10.09	9.6	5335
1774302000	9.77	-0.35	-3.46	9.93	10.18	9.77	22011
1774042800	10.12	-0.93	-8.42	10.54	10.87	9.93	8953
1773956400	11.05	1.09	10.94	9.9	11.58	9.35	49675
1773870000	9.96	-0.28	-2.73	9.86	9.98	9.35	46520
1773783600	10.24	0.3	3.02	9.86	10.24	9.65	22224
1773697200	9.94	-1.04	-9.47	10.93	10.93	9.8	50658
1773438000	10.98	-0.57	-4.94	11.17	11.75	10.75	72825
1773351600	11.55	-1.95	-14.44	12.91	12.91	11.3	116616
1773265200	13.5	0.71	5.55	12.98	13.89	12.59	51167
1773178800	12.79	-2.98	-18.90	17.29	17.29	10.45	159893
1773092400	15.77	-0.43	-2.65	16.5	16.5	15.7	9884
1772836800	16.2	-0.76	-4.48	17.15	17.15	16.17	12957
1772750400	16.96	0.27	1.62	17.07	17.3	16.64	24281
1772664000	16.69	-0.58	-3.36	17.32	17.89	16.69	35639