Monarch Casino and Resort Inc【MCRI】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	0.53	0.443032684109	119.63	122.53	117.66	162106	120.2818234	CS
4	1.97	1.66680768255	118.19	122.53	113.42244	129870	118.38950958	CS
12	22.29	22.7751098396	97.87	122.53	89.22	137156	109.64117523	CS
26	24.53	25.6509463557	95.63	122.53	88.34	115816	103.36079761	CS
52	35.63	42.1507157222	84.53	122.53	82.1708	111497	100.19745498	CS
156	51.62	75.3136854392	68.54	122.53	56.25	107264	82.71604226	CS
260	49.1	69.0965381368	71.06	122.53	54.01	97639	78.69739253	CS

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
1780526100	120.16	0.69	0.58	119.08	120.36	117.92	171601
1780439700	119.47	-1.95	-1.61	120.43	122.4	119.03	238194
1780353300	121.42	1.16	0.96	117.66	122.53	117.66	129354
1780094100	120.26	-0.54	-0.45	119.98	122.5199	119.98	136251
1780007700	120.8	0.51	0.42	119.63	122.25	118.81	135132
1779921300	120.29	2.42	2.05	117.87	120.34	117.4	106931
1779834900	117.87	1.06	0.91	116.81	117.98	116.11	106663
1779489300	116.81	0.54	0.46	116.55	118.165	113.657	109422
1779402900	116.27	0.11	0.09	115.22	116.455	113.42244	152778
1779316500	116.16	-2.01	-1.70	118	118.76	113.985	127988
1779230100	118.17	-2.38	-1.97	120.4	120.795	117.94	88609
1779143700	120.55	2.59	2.20	118.22	121.38	118.22	124173
1778884500	117.96	1.08	0.92	116.86	118.5599	116.685	140012
1778798100	116.88	0.74	0.64	116.82	118.77	116.55	146990
1778711700	116.14	0.48	0.42	115	116.4	113.84	133810
1778625300	115.66	-1.38	-1.18	117.5	118.47	115.3	120431
1778538900	117.04	-1.57	-1.32	119.13	119.63	116.06	97186
1778279700	118.61	1.33	1.13	117.61	119.07	116.6	89183
1778193300	117.28	-0.35	-0.30	118.19	118.45	116.53	112827
1778106900	117.63	-1.64	-1.38	120.13	120.91	117.56	94417
1778020500	119.27	2.18	1.86	117.41	120.05	116.355	98761
1777934100	117.09	-0.53	-0.45	116.54	118	116.16	133020
1777674900	117.62	-1.07	-0.90	119.24	119.32	116.83	96392
1777588500	118.69	-0.65	-0.54	119.34	120.58	117.55	187336
1777502100	119.34	1.18	1.00	117.67	120.63	117.67	173748
1777415700	118.16	0.55	0.47	117.66	118.72	116.12	137963
1777329300	117.61	2.63	2.29	115	117.65	115	160058
1777070100	114.98	-1.67	-1.43	115.65	116.94	112.2	278449
1776983700	116.65	2.41	2.11	114.27	118	113.12	365293
1776897300	114.24	15.66	15.89	103	114.2706	103	537685
1776810900	98.58	-0.55	-0.55	98.69	99.75	97.83	113925
1776724500	99.13	-0.92	-0.92	100.02	100.855	98.5518	145588
1776465300	100.05	2.1	2.14	98.63	100.33	97.64	152935
1776378900	97.95	-0.01	-0.01	97.59	98.73	96.82	112360
1776292500	97.96	-1.05	-1.06	99.54	99.54	97.71	82436
1776206100	99.01	1.05	1.07	98.11	99.4999	97.97	90712
1776119700	97.96	-0.37	-0.38	98.21	98.52	97.11	94245
1775860500	98.33	-0.61	-0.62	98.87	99	97.285	92488
1775774100	98.94	0.47	0.48	97.8	99.185	96.815	97130
1775687700	98.47	-0.44	-0.44	100.29	102.86	98.35	182373
1775601300	98.91	0.75	0.76	98.16	99.7	97.94	115124
1775514900	98.16	1.48	1.53	96.53	98.58	94.86	100589
1775169300	96.68	0.25	0.26	95.61	96.71	91.55	210626
1775082900	96.43	0.83	0.87	95.79	97.495	95.38	79773
1774996500	95.6	1.37	1.45	94.81	96.625	93.935	94142
1774910100	94.23	0.25	0.27	94.47	95.07	89.22	102230
1774650900	93.98	-3.24	-3.33	96.29	96.37	93.485	79545
1774564500	97.22	-2.25	-2.26	98.65	100.37	96.97	89686
1774478100	99.47	0.59	0.60	99.7025	99.96	98.8	76910
1774391700	98.88	0.62	0.63	98.1	99.03	97.63	114353
1774305300	98.26	1.76	1.82	98.05	99.28	97.605	97202
1774046100	96.5	-1.1	-1.13	97.88	98.88	94.94	77901
1773959700	97.6	1.2	1.24	96.15	98.015	95.43	89240
1773873300	96.4	-0.78	-0.80	96.94	98.385	95.81	123422
1773786900	97.18	-1.25	-1.27	98.6	99.77	97.1	93840
1773700500	98.43	-1.98	-1.97	100.62	100.64	97.38	153958
1773441300	100.41	0.75	0.75	100.4	102.84	99.775	142839
1773354900	99.66	0.75	0.76	97.87	101	97.48	218791
1773268500	98.91	1.01	1.03	97.9	99.27	96.26	106820
1773182100	97.9	0.17	0.17	97.07	98.865	95.68	128281
1773095700	97.73	-0.81	-0.82	95.775	98.29	94.39	125447
1772840100	98.54	-0.09	-0.09	97.45	98.85	96.54	140554
1772753700	98.63	0.05	0.05	98.195	98.935	96.89	82835
1772667300	98.58	1.98	2.05	97.55	99.46	95.453627	92243