Medicenna Therapeutics Corporation (QX)【MDNAF】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	0.0458	18.0528182893	0.2537	0.3149	0.25	98141	0.28929072	CS
4	-0.01606	-5.08936493852	0.31556	0.3442	0.25	77352	0.30913269	CS
12	-0.15064	-33.4651441774	0.45014	0.52988	0.25	80166	0.37743028	CS
26	-0.3836	-56.1557605036	0.6831	0.755	0.25	82127	0.51584743	CS
52	-0.3725	-55.431547619	0.672	1.43	0.25	81087	0.70100015	CS
156	0.1355	82.6219512195	0.164	2.2	0.158	89287	0.9894748	CS
260	-4.3705	-93.5867237687	4.67	4.67	0.158	88486	0.9894748	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
1782422460	0.2906	0.0063	2.22	0.2864	0.30356	0.2807	92467
1782336000	0.2843	-0.0137	-4.60	0.2901	0.2901	0.264	202955
1782250140	0.298	-0.0074	-2.42	0.3009	0.305	0.29324	90952
1782163500	0.3054	0.0054	1.80	0.2537	0.3054	0.25	6189
1781818140	0.3	0.004	1.35	0.2933	0.31	0.2933	24080
1781731740	0.296	0.00628	2.17	0.3034	0.3099	0.296	33107
1781645340	0.28972	-0.01128	-3.75	0.29536	0.3026	0.28972	8251
1781558940	0.301	-0.00754	-2.44	0.2718	0.31416	0.2718	31087
1781299740	0.30854	-0.00146	-0.47	0.3004	0.32	0.3	17416
1781213220	0.31	0.0099	3.30	0.3022	0.31	0.301505	10320
1781126940	0.3001	-0.0083	-2.69	0.30756	0.30821	0.2964	26006
1781040540	0.3084	-0.0051	-1.63	0.31	0.3129	0.27946	109444
1780954140	0.3135	-0.0051	-1.60	0.3136	0.3333	0.3135	102968
1780694940	0.3186	-0.0154	-4.61	0.32	0.339375	0.3186	172932
1780608540	0.334	0.004	1.21	0.3042	0.3442	0.3042	165329
1780522140	0.33	0.01553	4.94	0.31218	0.33	0.2652	66010
1780435740	0.31447	-0.00053	-0.17	0.31	0.3187999	0.2836	182428
1780349340	0.315	0.003	0.96	0.315	0.3231	0.3108	85925
1780090080	0.312	-0.0077	-2.41	0.31556	0.323	0.31	41826
1780003320	0.3197	0.01362	4.45	0.3001	0.320935	0.3001	28002
1779917340	0.30608	-0.0162	-5.03	0.3222	0.3371	0.303	65674
1779830940	0.32228	-0.00772	-2.34	0.3369	0.3369	0.3134	53317
1779484920	0.33	0.0098	3.06	0.32	0.34	0.30966	228809
1779398880	0.3202	-0.0025	-0.77	0.32	0.3251	0.3004	91873
1779312300	0.3227	-0.0211	-6.14	0.3435	0.3479	0.32095	191519
1779225660	0.3438	-0.0462	-11.85	0.373	0.3736	0.3231	243565
1779139740	0.39	-0.0085	-2.13	0.397	0.398	0.38145	63120
1778880000	0.3985	-0.0059	-1.46	0.38	0.40925	0.38	79791
1778793900	0.4044	-0.0768	-15.96	0.4541	0.4541	0.37845	262395
1778707380	0.4812	0.02536	5.56	0.51	0.51	0.4634	57532
1778621340	0.45584	-0.03416	-6.97	0.4845	0.4845	0.454	7861
1778534940	0.49	0.0382	8.46	0.4786	0.52988	0.4786	177592
1778275200	0.4518	0.0118	2.68	0.4671	0.4671	0.4518	36468
1778188800	0.44	-0.01	-2.22	0.4282	0.4667	0.4282	7221
1778102520	0.45	-0.0093	-2.02	0.4517	0.46562	0.43688	49855
1778016000	0.4593	0.0051	1.12	0.4282	0.46926	0.4282	13204
1777930140	0.4542	-0.0058	-1.26	0.4805	0.4805	0.45054	21923
1777671000	0.46	0.005	1.10	0.4289	0.46174	0.4289	77244
1777584540	0.455	0.0168	3.83	0.43806	0.455	0.43806	34088
1777498140	0.4382	0.0164	3.89	0.45	0.4614	0.4327	130465
1777411800	0.4218	-0.03595	-7.85	0.4508	0.4508	0.4218	14950
1777325400	0.45775	-0.00025	-0.05	0.461	0.461	0.4446	30108
1777065780	0.458	0.0387	9.23	0.4112	0.4661	0.4084999	96503
1776979740	0.4193	-0.0139	-3.21	0.435	0.45675	0.4193	93343
1776893280	0.4332	-0.0068	-1.55	0.44	0.45	0.42696	189250
1776806940	0.44	-0.0076	-1.70	0.45725	0.4622	0.43914	114573
1776720540	0.4476	-0.0042	-0.93	0.434	0.475	0.434	72625
1776460800	0.4518	0.0118	2.68	0.4595	0.4615	0.45094	16176
1776374940	0.44	-0.0058	-1.30	0.4442	0.468	0.4294	98691
1776288360	0.4458	-0.01862	-4.01	0.46564	0.47	0.4377	90948
1776202140	0.46442	-0.00138	-0.30	0.4536	0.47	0.447488	93720
1776115740	0.4658	0.00184	0.40	0.475	0.475	0.455	165320
1775856000	0.46396	-0.00054	-0.12	0.455	0.466	0.455	14348
1775770140	0.4645	0.0044	0.96	0.47	0.47	0.4507	14593
1775683500	0.4601	0.0191	4.33	0.448	0.4601	0.448	2135
1775596800	0.441	-0.01256	-2.77	0.4581	0.4581	0.441	20364
1775510940	0.45356	0.00266	0.59	0.45014	0.46	0.44	50590
1775164920	0.4509	-0.0123	-2.66	0.46	0.475	0.4409	28127
1775078400	0.4632	0.00322	0.70	0.4596	0.4632	0.4596	5376
1774992540	0.45998	0.02438	5.60	0.434	0.4605	0.434	7525
1774906080	0.4356	-0.0244	-5.30	0.45	0.45	0.4356	7000
1774646940	0.46	-0.0043	-0.93	0.443	0.4647	0.443	164522
1774560480	0.4643	0.0098	2.16	0.4708	0.4708	0.4466	51808