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	5.81	4.87907289217	119.08	126.05	117.92	156424	122.30357268	CS
4	9.89	8.6	115	126.05	113.42244	139917	119.63943523	CS
12	27.95	28.8322673819	96.94	126.05	89.22	137174	111.46320016	CS
26	28.75	29.9043062201	96.14	126.05	88.34	118586	104.30496612	CS
52	39.8	46.7740039958	85.09	126.05	82.175	112729	100.85930112	CS
156	55.72	80.5551539685	69.17	126.05	56.25	107612	83.09496494	CS
260	54.37	77.0986954056	70.52	126.05	54.01	98006	78.92596577	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
1781044500	124.89	2.24	1.83	123.02	126.05	123.02	141349
1780958100	122.65	-0.05	-0.04	122.29	124.55	121.56	143755
1780698900	122.7	0.72	0.59	121.98	124.18	121.98	80201
1780612500	121.98	1.82	1.51	121.3	122.39	120.77	245213
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	98.79	99.54	97.71	82744
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	80210
1774564500	97.22	-2.25	-2.26	98.65	100.37	96.97	89891
1774478100	99.47	0.59	0.60	99.47	99.96	98.8	77392
1774391700	98.88	0.62	0.63	97.61	99.03	97.61	114811
1774305300	98.26	1.76	1.82	98.05	99.28	97.605	97531
1774046100	96.5	-1.1	-1.13	97.88	98.88	94.94	393053
1773959700	97.6	1.2	1.24	96.15	98.015	95.43	89429
1773873300	96.4	-0.78	-0.80	96.94	98.385	94.57	124139
1773786900	97.18	-1.25	-1.27	98.6	99.77	97.1	94277
1773700500	98.43	-1.98	-1.97	100.76	100.76	97.38	155053
1773441300	100.41	0.75	0.75	100.4	102.84	99.775	145371
1773354900	99.66	0.75	0.76	97.87	101	97.48	218814
1773268500	98.91	1.01	1.03	97.65	99.27	96.26	107460
1773182100	97.9	0.17	0.17	97.07	98.865	95.68	128281