M tron Industries Inc【MPTI】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	-2.17	-2.26750261233	95.7	98.2	88.9	195950	92.7760856	CS
4	6.38	7.3207114171	87.15	102	85.5	141359	94.02578492	CS
12	24.03	34.5755395683	69.5	102	59.9	97902	82.21544346	CS
26	43.03	85.2079207921	50.5	102	50.34	77056	75.21004801	CS
52	54.53	139.820512821	39	102	38.41	57020	65.92032738	CS
156	81.82	698.719043553	11.71	102	10.85	49480	49.38295962	CS
260	79.69	575.794797688	13.84	102	7.99	41524	47.92786068	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
1782513000	93.53	2.19	2.40	90.78	94.58	88.855	419761
1782426600	91.34	1.23	1.36	91.46	95	88.94	80218
1782340200	90.11	-3.08	-3.31	93.46	94.7399	88.9	217867
1782253800	93.19	-2.27	-2.38	93.41	97.18	91.7	267650
1782167400	95.46	-0.48	-0.50	95.7	98.2	91	218065
1781821800	95.94	-0.21	-0.22	97.32	98.39	92.9318	216937
1781735400	96.15	0.46	0.48	94.86	99.4429	94.3801	113744
1781649000	95.69	-3.73	-3.75	99.1	99.61	93.069	220243
1781562600	99.42	0.81	0.82	100.73	101.995	94.18	135040
1781303400	98.61	2.26	2.35	97.3	99.795	94.58	112824
1781217000	96.35	2.48	2.64	94.11	102	94.11	261397
1781130600	93.87	0.84	0.90	92.2	95.78	91.53	154992
1781044200	93.03	1.27	1.38	93	96	87.57	122409
1780957800	91.76	3.38	3.82	88.01	92.1	86.8431	62596
1780698600	88.38	-4.07	-4.40	91.52	94.9999	87.48	120965
1780612200	92.45	1.52	1.67	89.46	93.775	87.79	75205
1780525800	90.93	-0.65	-0.71	90.78	92	85.7401	87279
1780439400	91.58	-0.42	-0.46	92	93.475	90.7901	58001
1780353000	92	1	1.10	91.8	92.905	89.36	89580
1780093800	91	3.32	3.79	87.15	91.282	85.5	70806
1780007400	87.68	1.68	1.95	85.72	87.75	83.7832	41226
1779921000	86	0.74	0.87	85.18	86	83.5	77709
1779834600	85.26	2.26	2.72	84	86.6	83.76	69530
1779489000	83	3.45	4.34	79.88	84.43	79.57	69179
1779402600	79.55	0.96	1.22	78.25	81.1099	77.72	46918
1779316200	78.59	1.59	2.06	77.55	80.94	77.25	80775
1779229800	77	-0.5	-0.65	77	77.725	73.735	51956
1779143400	77.5	-1.9	-2.39	79.33	80.665	75.73	61108
1778884200	79.4	0.29	0.37	77.25	80.5	75.39	72773
1778797800	79.11	5.03	6.79	71.73	79.68	71.73	90510
1778711400	74.08	-0.92	-1.23	74.04	75.705	72.92	74917
1778625000	75	-1.58	-2.06	77	77.28	72.15	65588
1778538600	76.58	-4.62	-5.69	80.01	82	76.3	70284
1778279400	81.2	4.54	5.92	77.26	87.23	76.895	166815
1778193000	76.66	3.44	4.70	73.22	77.77	73.22	73957
1778106600	73.22	3.32	4.75	71.28	74.17	70.5	46479
1778020200	69.9	-1.19	-1.67	72.02	72.645	69.9	60494
1777933800	71.09	3.67	5.44	67.34	71.115	66.95	71249
1777674600	67.42	0.64	0.96	66.769999	68.505	64.25	63454
1777588200	66.78	3.37	5.31	63.49	66.94	63.41	73248
1777501800	63.41	0.04	0.06	63.37	64.22	62.645	63798
1777415400	63.37	1.13	1.82	62.24	63.55	61.51	107446
1777329000	62.24	-1.16	-1.83	62.5	65.44	61.9	140488
1777069800	63.4	2.13	3.48	61.45	63.45	59.9	71717
1776983400	61.27	-2.13	-3.36	63.4	63.4	60.21	66550
1776897000	63.4	0.4	0.63	63.5	64.209999	62.03	82633
1776810600	63	-2.83	-4.30	66	67.3	62.51	117241
1776724200	65.83	-0.93	-1.39	66.629999	67.225	65.769999	85514
1776465000	66.76	1.14	1.74	66.51	67.8	65.769999	51549
1776378600	65.62	-0.38	-0.58	65.66	66.18	65.11	46660
1776292200	66	-1.46	-2.16	67.405	67.405	64.569999	66877
1776205800	67.46	-0.64	-0.94	67.75	69.89	66.879999	122568
1776119400	68.1	0.54	0.80	66.76	68.98	66	54802
1775860200	67.56	-0.7	-1.03	68.26	68.26	66.099999	77825
1775773800	68.26	0.01	0.01	67.52	68.566	66.614999	60272
1775687400	68.25	1.92	2.89	67.84	69	66.459999	97444
1775601000	66.33	-0.5	-0.75	65.66	67.95	65.51	80508
1775514600	66.83	-2.38	-3.44	69.5	69.6	66.555	72563
1775169000	69.21	-2.9	-4.02	70.51	71.65	67.1201	91080
1775082600	72.11	5.26	7.87	67.82	73.7	67.49	92091
1774996200	66.849999	0.66	1.00	66.62	68.3585	65.325	60825
1774909800	66.19	-2.84	-4.11	68.76	68.76	64.69	175008
1774650600	69.03	-3.12	-4.32	72.14	72.14	66.83	283998