Merchants Bancorp【MBINL】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	0.07	0.281124497992	24.9	25.04	24.87	14732	24.97826704	DR
4	0.23	0.929668552951	24.74	25.04	24.66	19714	24.87773202	DR
12	0.8	3.30988829127	24.17	25.04	23.415	26806	24.29417488	DR
26	1.78	7.67572229409	23.19	25.3399	22.56	28784	24.12399584	DR
52	1.62	6.93790149893	23.35	25.3399	21.8	40166	23.43849764	DR
156	-0.43	-1.69291338583	25.4	25.9	21.8	53149	24.2233262	DR
260	-0.43	-1.69291338583	25.4	25.9	21.8	53149	24.2233262	DR

個人投資家向けのプロ仕様のツール。

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	24.95	-0.09	-0.36	24.97	25	24.915	10383
1780612500	25.04	0.06	0.24	25.02	25.04	24.97	21227
1780526100	24.98	0.03	0.12	24.9	25.0199	24.9	5724
1780439700	24.95	0	0.00	25.04	25.04	24.87	11045
1780353300	24.95	0.22	0.89	24.9	25.01	24.9	25281
1780094100	24.73	-0.23	-0.92	24.96	25.008	24.73	48526
1780007700	24.96	0.05	0.20	24.91	24.96	24.85	43244
1779921300	24.91	0.01	0.04	24.94	24.94	24.805	18542
1779834900	24.8999	0.05	0.19	24.92	24.94	24.87	23948
1779489300	24.8531	-0.07	-0.27	24.92	24.92	24.8504	2727
1779402900	24.92	0.02	0.08	24.89	24.92	24.75	15977
1779316500	24.9	0.05	0.20	24.82	25.0322	24.8083	20657
1779230100	24.85	-0.04	-0.16	24.81	24.91	24.78	32686
1779143700	24.89	0.02	0.08	24.83	25	24.81	14376
1778884500	24.87	0.05	0.20	24.82	24.87	24.71	30309
1778798100	24.82	0.02	0.08	24.81	24.8299	24.7751	10929
1778711700	24.8	0.07	0.28	24.76	24.83	24.75	13325
1778625300	24.73	-0.03	-0.12	24.76	24.84	24.66	11291
1778538900	24.76	0.03	0.12	24.74	24.76	24.7001	14374
1778279700	24.73	0.03	0.12	24.7	24.785	24.6301	9707
1778193300	24.7	0.07	0.28	24.6	24.7	24.6	14969
1778106900	24.63	0.08	0.33	24.57	24.64	24.5508	12373
1778020500	24.55	0.05	0.20	24.49	24.59	24.359	25440
1777934100	24.5	0.28	1.16	24.19	24.5	24.13	39654
1777674900	24.22	0.14	0.58	24.06	24.48	23.82	39477
1777588500	24.08	-0.04	-0.17	24.22	24.3499	24.07	62243
1777502100	24.12	0	0.00	24.14	24.21	24.065	17075
1777415700	24.12	-0.01	-0.04	24.14	24.18	24.06	80936
1777329300	24.13	0.03	0.12	24.15	24.16	24	16351
1777070100	24.1	-0.04	-0.17	24.14	24.14	24.06	30918
1776983700	24.14	0.08	0.33	24.16	24.16	24.03	6068
1776897300	24.06	-0.11	-0.46	24.06	24.2	24.06	25044
1776810900	24.17	-0.31	-1.27	24.47	24.5	24.17	25881
1776724500	24.48	0.46	1.92	24.29	24.48	24.21	11691
1776465300	24.02	-0.19	-0.78	24.24	24.25	24	30023
1776378900	24.21	0.01	0.04	24.18	24.22	24.18	27039
1776292500	24.2	-0.04	-0.17	24.2799	24.28	24.19	34495
1776206100	24.24	0.02	0.08	24.49	24.49	24.2054	61526
1776119700	24.22	-0.04	-0.15	24.22	24.3	24.2	40574
1775860500	24.2568	0.01	0.03	24.26	24.27	24.1501	25660
1775774100	24.25	-0.04	-0.16	24.35	24.35	24.01	23745
1775687700	24.29	0.03	0.12	24.32	24.35	24.2704	58280
1775601300	24.26	-0.04	-0.16	24.42	24.42	24.24	62331
1775514900	24.3	0.27	1.12	24.33	24.48	24.3	22437
1775169300	24.03	-0.01	-0.04	24.04	24.05	23.825	43532
1775082900	24.04	0.21	0.88	24.04	24.07	23.825	43897
1774996500	23.83	0.09	0.40	23.96	24.07	23.61	30451
1774910100	23.735	0.22	0.91	24.04	24.04	23.735	17772
1774650900	23.52	0.01	0.04	23.51	23.69	23.5	15612
1774564500	23.51	-0.19	-0.80	23.99	23.99	23.415	37554
1774478100	23.6999	-0.07	-0.29	23.96	23.98	23.675	13993
1774391700	23.77	-0.02	-0.08	23.87	23.9	23.66	47921
1774305300	23.79	-0.05	-0.21	23.97	23.97	23.77	8591
1774046100	23.84	0.12	0.51	23.71	24.0622	23.7	27017
1773959700	23.72	0.01	0.04	23.71	23.8	23.64	15344
1773873300	23.71	-0.31	-1.29	24.01	24.35	23.71	16040
1773786900	24.02	0.01	0.04	24.25	24.4899	24.02	26169
1773700500	24.01	-0.06	-0.25	24.0601	24.27	23.985	30623
1773441300	24.07	-0.57	-2.31	24.3	24.34	24.07	188680
1773354900	24.64	-0.04	-0.16	24.735	24.89	24.6	209679
1773268500	24.68	-0.21	-0.84	24.6423	24.8899	24.6423	32227
1773182100	24.8899	0.31	1.26	24.56	24.89	24.56	24430
1773095700	24.58	-0.22	-0.89	24.6	24.65	24.45	29007