Matthews International Corporation【MATW】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	-0.89	-3.38017470566	26.33	26.76	24.97	332676	25.99843802	CS
4	-2.34	-8.42332613391	27.78	28.085	24.97	260131	26.77834295	CS
12	0.89	3.62525458248	24.55	30.93	23.75	209102	26.6729941	CS
26	0.65	2.62202501008	24.79	30.93	23.75	216656	26.6312168	CS
52	3.07	13.723737148	22.37	30.93	20.74	222779	25.30559297	CS
156	-16.54	-39.3997141496	41.98	48.86	18.5	189437	27.36732555	CS
260	-13.54	-34.7357619292	38.98	48.86	18.5	161367	28.99318418	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
1780698900	25.35	-0.16	-0.63	25.29	25.79	25.05	211132
1780612500	25.51	0.07	0.28	25.67	26.15	24.97	198766
1780526100	25.44	-0.66	-2.53	26.04	26.04	25.34	241100
1780439700	26.1	-0.32	-1.21	26.37	26.57	25.93	181722
1780353300	26.42	-0.12	-0.45	26.33	26.76	25.6539	830659
1780094100	26.54	-0.53	-1.96	26.98	27.21	26.45	223191
1780007700	27.07	-0.11	-0.40	27.25	27.5499	26.91	208900
1779921300	27.18	-0.11	-0.40	27.41	28.01	26.94	243500
1779834900	27.29	0.53	1.98	26.89	27.525	26.89	418405
1779489300	26.76	0.31	1.17	26.5	26.83	26.425	136998
1779402900	26.45	-0.67	-2.47	26.81	27.12	26.23	249813
1779316500	27.12	0.18	0.67	26.94	27.22	26.77	194832
1779230100	26.94	0.09	0.34	26.53	27.075	26.23	193169
1779143700	26.85	0.34	1.28	26.53	27.06	26.32	178802
1778884500	26.51	-0.81	-2.96	27.12	27.32	26.43	171220
1778798100	27.32	-0.47	-1.69	27.84	28	27.0225	189904
1778711700	27.79	-0.07	-0.25	27.63	28	26.92	356600
1778625300	27.86	0.09	0.32	27.89	28.07	27.195	271481
1778538900	27.77	-0.37	-1.31	27.78	28.085	27.2374	242293
1778279700	28.14	0.48	1.74	27.86	28.28	27.55	139881
1778193300	27.66	-0.41	-1.46	28.15	28.52	27.61	165444
1778106900	28.07	-0.51	-1.78	28.94	29.49	28.06	178673
1778020500	28.58	1.18	4.31	27.49	29.13	27.47	278352
1777934100	27.4	-1.21	-4.23	28.25	28.93	26.48	440200
1777674900	28.61	0.07	0.25	30.54	30.93	28.52	309885
1777588500	28.54	0.76	2.74	27.63	28.63	27.555	235585
1777502100	27.78	-0.44	-1.56	28.05	28.215	27.75	145730
1777415700	28.22	-0.07	-0.25	28.34	28.705	28.09	105383
1777329300	28.29	0.14	0.50	28	28.33	27.76	204896
1777070100	28.15	0.01	0.04	27.85	28.79	27.76	226247
1776983700	28.14	0.08	0.29	27.76	28.28	27.69	140316
1776897300	28.06	0.9	3.31	27.22	28.085	27.065	199949
1776810900	27.16	-0.25	-0.91	27.39	27.59	26.945	142040
1776724500	27.41	-0.13	-0.47	27.29	27.75	26.784	131270
1776465300	27.54	0.6	2.23	27.35	28	27.12	145635
1776378900	26.94	0.25	0.94	26.61	26.985	26.51	106949
1776292500	26.69	-0.3	-1.11	26.85	27.01	26.62	140417
1776206100	26.99	-0.08	-0.30	27.07	27.18	26.89	130159
1776119700	27.07	-0.15	-0.55	27.18	27.18	26.6	175371
1775860500	27.22	0.31	1.15	26.91	27.3	26.65	143006
1775774100	26.91	0.51	1.93	26.28	27	26.19	132995
1775687700	26.4	0.52	2.01	26.715	27	26.28	139460
1775601300	25.88	0.27	1.05	25.49	25.92	25.49	124121
1775514900	25.61	0.23	0.91	25.2	25.695	25.14	142270
1775169300	25.38	0.1	0.40	24.84	25.47	24.72	140188
1775082900	25.28	-0.54	-2.09	25.96	26.27	25.28	153615
1774996500	25.82	0.65	2.58	25.46	25.915	25	137272
1774910100	25.17	-0.03	-0.12	25.44	25.6	25.09	267925
1774650900	25.2	-0.07	-0.28	25	25.39	24.93	329595
1774564500	25.27	-0.13	-0.51	25.18	25.41	24.91	164552
1774478100	25.4	0.31	1.24	25.31	25.58	24.7601	176680
1774391700	25.09	0.24	0.97	24.64	25.215	24.33	136397
1774305300	24.85	0.94	3.93	24.59	25.23	24.17	281315
1774046100	23.91	-0.55	-2.25	24.49	24.69	23.75	421804
1773959700	24.46	0.09	0.37	24.01	24.74	23.92	196209
1773873300	24.37	-0.44	-1.77	24.7	24.825	24.23	210576
1773786900	24.81	0.19	0.77	24.71	25.2125	24.63	145163
1773700500	24.62	0.15	0.61	24.62	24.9	24.26	283880
1773441300	24.47	-0.48	-1.92	25.09	25.32	24.47	169126
1773354900	24.95	-0.92	-3.56	25.44	25.73	24.725	210506
1773268500	25.87	-0.27	-1.03	25.82	25.92	25.28	213270
1773182100	26.14	0.12	0.46	26.32	28.3285	25.8964	514608
1773095700	26.02	0.37	1.44	25.3	26.09	24.74	196910