Mechanics Bancorp【MCHB】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	0.14	0.922874093606	15.17	15.32	14.48	534088	14.76698065	CS
4	1.25	8.89046941679	14.06	15.55	13.99	487969	14.82109279	CS
12	0.68	4.64798359535	14.63	16.0322	13.61	473967	14.91068873	CS
26	1.09	7.66526019691	14.22	16.0322	13.61	440955	14.84075789	CS
52	1.78	13.1559497413	13.53	16.0322	12.7	469553	14.54352343	CS
156	1.78	13.1559497413	13.53	16.0322	12.7	469553	14.54352343	CS
260	1.78	13.1559497413	13.53	16.0322	12.7	469553	14.54352343	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
1782167700	14.89	0.23	1.57	14.64	14.99	14.64	431454
1781822100	14.66	0.01	0.07	14.77	14.9	14.55	738058
1781735700	14.65	-0.31	-2.07	14.96	15.12	14.48	518510
1781649300	14.96	-0.09	-0.60	15.17	15.22	14.9	448330
1781562900	15.05	-0.38	-2.46	15.55	15.55	14.98	453446
1781303700	15.43	0.26	1.71	15.3	15.54	15.24	454826
1781217300	15.17	0.07	0.46	15.22	15.29	15.03	805126
1781130900	15.1	0.05	0.33	15.09	15.25	15.06	537533
1781044500	15.05	0.02	0.13	15.11	15.44	14.95	477280
1780958100	15.03	0.04	0.27	15	15.205	14.96	378067
1780698900	14.99	0.08	0.54	14.86	15.14	14.86	391542
1780612500	14.91	0.64	4.48	14.52	14.955	14.42	465786
1780526100	14.27	-0.46	-3.12	14.63	14.66	14.24	436012
1780439700	14.73	0.33	2.29	14.36	14.85	14.36	511411
1780353300	14.4	-0.32	-2.17	14.61	14.61	14.33	379688
1780094100	14.72	0.21	1.45	14.6	14.795	14.505	577742
1780007700	14.51	0.09	0.62	14.34	14.53	14.235	407692
1779921300	14.42	0.03	0.21	14.39	14.595	14.39	349895
1779834900	14.39	0.24	1.70	14.06	14.4	13.99	509005
1779489300	14.15	-0.81	-5.41	14.18	14.5	14.14	430367
1779402900	14.96	0.15	1.01	14.68	14.985	14.58	545875
1779316500	14.81	0.17	1.16	14.62	14.89	14.42	571094
1779230100	14.64	-0.05	-0.34	14.63	14.78	14.49	443836
1779143700	14.69	0.29	2.01	14.45	14.74	14.45	407442
1778884500	14.4	-0.2	-1.37	14.54	14.62	14.285	360039
1778798100	14.6	0.34	2.38	14.43	14.78	14.43	409263
1778711700	14.26	-0.23	-1.59	14.35	14.48	14.25	446384
1778625300	14.49	-0.01	-0.07	16.0322	16.0322	14.15	379079
1778538900	14.5	-0.33	-2.23	14.82	14.97	14.415	365742
1778279700	14.83	0.21	1.44	14.62	14.845	14.51	274136
1778193300	14.62	-0.21	-1.42	14.83	14.935	14.61	536119
1778106900	14.83	-0.03	-0.20	14.98	15	14.7099	444561
1778020500	14.86	0.44	3.05	14.47	14.94	14.41	459982
1777934100	14.42	-0.5	-3.35	14.63	14.73	14.12	569666
1777674900	14.92	0.15	1.05	14.84	15.01	14.72	411568
1777588500	14.765	-0.42	-2.73	13.75	14.9	13.61	1098817
1777502100	15.18	-0.42	-2.69	15.5	15.69	15.16	487714
1777415700	15.6	-0.15	-0.95	15.79	15.89	15.485	397846
1777329300	15.75	0.36	2.34	15.39	15.83	15.39	472246
1777070100	15.39	-0.06	-0.39	15.41	15.61	15.335	370432
1776983700	15.45	0.15	0.98	15.3	15.48	15.21	446339
1776897300	15.3	-0.05	-0.33	15.35	15.54	15.16	398733
1776810900	15.35	-0.26	-1.67	15.61	15.67	15.225	558613
1776724500	15.61	0.1	0.64	15.44	15.82	15.27	544485
1776465300	15.51	0.59	3.95	15.14	15.69	15	716709
1776378900	14.92	-0.14	-0.93	15.19	15.715	14.875	300339
1776292500	15.06	0.1	0.67	14.95	15.1	14.84	516274
1776206100	14.96	0.06	0.40	14.88	15.02	14.58	531102
1776119700	14.9	-0.39	-2.55	15.17	15.27	14.875	434814
1775860500	15.29	-0.14	-0.91	15.72	15.72	15.18	443675
1775774100	15.43	0.22	1.45	15.1	15.5	15.06	365087
1775687700	15.21	0.35	2.36	15.2	15.39	15.09	711970
1775601300	14.86	-0.1	-0.67	14.92	14.965	14.75	352061
1775514900	14.96	0.03	0.20	14.94	15.155	14.915	390021
1775169300	14.93	0.21	1.43	14.52	14.97	14.405	409805
1775082900	14.72	-0.03	-0.20	14.74	15.065	14.605	360826
1774996500	14.75	0.32	2.22	14.63	14.925	14.39	380585
1774910100	14.43	0.06	0.42	14.53	14.55	14.35	224926
1774650900	14.37	-0.06	-0.42	14.37	14.55	14.23	228220
1774564500	14.43	-0.24	-1.64	14.62	14.75	14.36	347618
1774478100	14.67	0.06	0.41	14.85	14.88	14.585	244018
1774391700	14.61	0.14	0.97	14.44	14.715	14.26	315054
1774305300	14.47	0.29	2.05	14.32	14.88	14.32	432059