MasterCraft Boat Holdings Inc【MCFT】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	1.98	8.47240051348	23.37	25.92	22.83	237893	24.98730801	CS
4	2.1	9.03225806452	23.25	25.92	21.83	153364	23.66462085	CS
12	5.11	25.2470355731	20.24	28.44	19.96	158617	23.71662002	CS
26	5.99	30.9400826446	19.36	28.44	18.63	149285	22.7435299	CS
52	6.48	34.3402225755	18.87	28.44	17.09	142097	21.70088836	CS
156	-4.12	-13.9803189684	29.47	31.7	14.385	145450	21.11215449	CS
260	-0.83	-3.17035905271	26.18	35.29	14.385	140020	23.18680458	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
1782513300	25.45	-0.19	-0.74	25.44	25.92	24.885	506137
1782426900	25.64	0.71	2.83	24.01	25.75	24.01	197644
1782340500	24.935	1.16	4.86	23.85	25.025	23.39	259082
1782254100	23.78	0.67	2.90	22.84	23.87	22.83	113086
1782167700	23.11	-0.18	-0.77	23.37	23.49	22.94	113516
1781822100	23.29	0.67	2.96	22.98	23.56	22.85	189089
1781735700	22.62	-0.31	-1.35	23.165	23.355	22.31	113224
1781649300	22.93	0.07	0.31	22.93	23.3018	22.815	101762
1781562900	22.86	-0.36	-1.55	23.47	23.72	22.78	139801
1781303700	23.22	0.54	2.38	22.77	23.3899	22.75	113023
1781217300	22.68	0.47	2.12	22.34	22.89	22.09	153287
1781130900	22.21	-0.69	-3.01	22.9	23.2382	22.17	107781
1781044500	22.9	0.8	3.62	22.37	23.25	22.37	104321
1780958100	22.1	0.13	0.59	22.07	22.54	21.89	107119
1780698900	21.97	-0.4	-1.79	22.31	22.635	21.83	97329
1780612500	22.37	-0.34	-1.50	23.06	23.12	22.14	165523
1780526100	22.71	-0.5	-2.15	23.04	23.14	22.61	125046
1780439700	23.21	-0.01	-0.04	23.23	23.33	22.93	90308
1780353300	23.22	-0.07	-0.30	23.25	23.495	22.83	116846
1780094100	23.29	-0.74	-3.08	23.74	23.985	23.26	98397
1780007700	24.03	0.09	0.38	23.95	24.356565	23.84	131756
1779921300	23.94	-0.5	-2.05	24.69	25.18	23.9	173554
1779834900	24.44	1	4.27	23.87	24.81	23.87	231358
1779489300	23.44	0.14	0.60	23.33	23.8199	23.06	179936
1779402900	23.3	0.21	0.91	22.77	23.6	22.5	194390
1779316500	23.09	1.09	4.95	22.03	23.17	21.5752	277949
1779230100	22	-1.08	-4.68	22.92	22.945	21.76	393221
1779143700	23.08	-0.62	-2.62	23.7	24.24	23.01	207482
1778884500	23.7	-0.94	-3.81	24.49	24.72	23.45	135583
1778798100	24.64	-0.25	-1.00	25.07	25.53	24.55	235514
1778711700	24.89	0.03	0.12	25.13	25.205	24.41	131674
1778625300	24.86	-1.41	-5.37	26.2	26.39	24.86	180112
1778538900	26.27	-1.11	-4.05	27.33	27.3575	25.79	207605
1778279700	27.38	1.81	7.08	26	28.44	25.92	479280
1778193300	25.57	1.43	5.92	24.64	26.395	24.575	432573
1778106900	24.14	0.35	1.47	23.93	24.565	23.85	163330
1778020500	23.79	1.29	5.73	22.57	23.835	22.41	126374
1777934100	22.5	-0.94	-4.01	23.22	23.47	22.3	160377
1777674900	23.44	0.09	0.39	23.3	23.62	22.9	150904
1777588500	23.35	0.56	2.46	22.69	23.37	22.58	169193
1777502100	22.79	-0.62	-2.65	23.37	23.67	22.54	110222
1777415700	23.41	0.06	0.26	23.53	23.53	23.025	79689
1777329300	23.35	-0.18	-0.76	23.53	23.77	23.24	72034
1777070100	23.53	-0.21	-0.88	23.73	23.73	23.275	49815
1776983700	23.74	0.58	2.50	23.25	23.76	22.94	109692
1776897300	23.16	-0.55	-2.32	23.76	24.01	23.11	85628
1776810900	23.71	0.03	0.13	23.81	24.09	23.36	109335
1776724500	23.68	0.28	1.20	23.28	23.74	22.62	86355
1776465300	23.4	1.39	6.32	22.44	23.83	22.315	129088
1776378900	22.01	0.05	0.23	21.85	22.53	21.76	148678
1776292500	21.96	-0.49	-2.18	22.31	22.32	21.49	156995
1776206100	22.45	0.58	2.65	21.85	22.495	21.53	116504
1776119700	21.87	0.35	1.63	21.48	22	21.19	98634
1775860500	21.52	-0.08	-0.37	21.5	21.7	21.24	73428
1775774100	21.6	0.25	1.17	21.13	21.8	20.9347	110022
1775687700	21.35	1.11	5.48	21.26	21.6	20.96	110523
1775601300	20.24	-0.05	-0.25	20.19	20.315	19.96	112015
1775514900	20.29	-0.01	-0.05	20.24	20.48	20.12	66530
1775169300	20.3	-0.11	-0.54	20.08	20.61	19.79	99007
1775082900	20.41	-0.1	-0.49	20.54	20.79	20.28	113217
1774996500	20.51	-0.08	-0.39	21.07	21.1999	20.1	121403
1774910100	20.59	-0.25	-1.20	21.04	21.24	20.48	153971