Mediaco Holding Inc【MDIA】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	-0.1858	-20.7111804704	0.8971	1.16	0.6048	27208	0.79624714	CS
4	-0.23	-24.434292999	0.9413	1.16	0.6048	35489	0.90221374	CS
12	0.073	11.4366285446	0.6383	1.16	0.6048	35958	0.82882808	CS
26	-0.1887	-20.9666666667	0.9	1.16	0.53801	44992	0.72175862	CS
52	-0.3887	-35.3363636364	1.1	1.6	0.53801	107517	1.19830052	CS
156	-0.6887	-49.1928571429	1.4	6.85	0.4	427196	3.14725356	CS
260	-2.8287	-79.906779661	3.54	17.4	0.4	477478	6.40385247	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
1780612500	0.7931	-0.0032	-0.40	0.7711	0.8	0.7502	51275
1780526100	0.7963	-0.0242	-2.95	0.8202	0.84	0.78445	44385
1780439700	0.8205	0.0495	6.42	0.771	0.8205	0.771	6450
1780353300	0.771	-0.0771	-9.09	0.8264	0.8868	0.77	22785
1780094100	0.8481	-0.049	-5.46	0.8971	0.8971	0.8481	11144
1780007700	0.8971	-0.001	-0.11	0.8623	0.8981	0.8501	52859
1779921300	0.8981	0.0081	0.91	0.901	0.901	0.87	39449
1779834900	0.89	-0.0133	-1.47	0.903	0.93	0.8646	28664
1779489300	0.9033	-0.0078	-0.86	0.911	0.94969	0.8925	37472
1779402900	0.9111	-0.0389	-4.09	0.9215	0.95	0.8926	25840
1779316500	0.95	0.0399	4.38	0.9421	0.98	0.8951	148945
1779230100	0.9101	-0.0398	-4.19	0.93	0.94999	0.9101	34419
1779143700	0.9499	0.0018	0.19	0.9699	0.975	0.91	60037
1778884500	0.9481	0.0071	0.75	0.945	0.95	0.932	21889
1778798100	0.941	0.0091	0.98	0.9499	0.95	0.922	21379
1778711700	0.9319	0.00211	0.23	0.94	0.9499	0.9112	21091
1778625300	0.92979	-0.02011	-2.12	0.9438	0.9438	0.9111	4469
1778538900	0.9499	-0.00655	-0.68	0.9464	0.95	0.935	26125
1778279700	0.95645	0.03515	3.82	0.9413	0.98989	0.9213	15622
1778193300	0.9213	-0.0677	-6.85	0.9831	0.9831	0.8926	16117
1778106900	0.989	0.0889	9.88	0.9168	1.04	0.9067	113100
1778020500	0.9001	0.0399	4.64	0.85	0.939899	0.85	39095
1777934100	0.8602	-0.0298	-3.35	0.825	0.89979	0.825	64713
1777674900	0.89	-0.003	-0.34	0.8751	0.8994	0.86532	8195
1777588500	0.893	-0.027	-2.93	0.91	0.9498	0.8	68930
1777502100	0.92	-0.02205	-2.34	0.9102	0.9499	0.9101	6908
1777415700	0.94205	0.00205	0.22	0.9019	0.95	0.9019	21452
1777329300	0.94	0.03	3.30	0.9386	0.9439	0.895	48036
1777070100	0.91	0.01	1.11	0.8818	0.94999	0.88	36362
1776983700	0.9	0.012	1.35	0.892	0.92	0.87	51891
1776897300	0.888	0.039	4.59	0.8561	0.9254	0.8561	19711
1776810900	0.849	0.0215	2.60	0.8199999	0.85	0.8199999	3738
1776724500	0.8275	-0.0224	-2.64	0.85	0.85	0.805	9760
1776465300	0.8499	0.0054	0.64	0.84	0.8638	0.8237	17251
1776378900	0.8445	0.0362	4.48	0.8	0.8682	0.8	21938
1776292500	0.8083	-0.0117	-1.43	0.85	0.86	0.787	8031
1776206100	0.8199999	0.001	0.12	0.8129999	0.86	0.80001	47228
1776119700	0.8189999	0.0589999	7.76	0.75	0.8539	0.75	46554
1775860500	0.76	0.0286	3.91	0.73	0.7849	0.73	88555
1775774100	0.7314	-0.0145	-1.94	0.754	0.799999	0.729001	77132
1775687700	0.7459	-0.0041	-0.55	0.73	0.8102	0.7299	93062
1775601300	0.75	0.0158	2.15	0.721	0.7649	0.7090999	123830
1775514900	0.7342	0.016345	2.28	0.75	0.75	0.701	8670
1775169300	0.717855	-0.026945	-3.62	0.75	0.75	0.6946	12042
1775082900	0.7448	0.086	13.05	0.681	0.75	0.6741	27422
1774996500	0.6588	-0.0072	-1.08	0.67	0.6899	0.641	22544
1774910100	0.666	0.011	1.68	0.650826	0.67	0.65	8504
1774650900	0.655	0.005	0.77	0.649	0.679799	0.6304999	20559
1774564500	0.65	0.0001	0.02	0.639	0.65	0.638	24804
1774478100	0.6499	0.0149	2.35	0.64895	0.6828999	0.6162	9836
1774391700	0.635	-0.054	-7.84	0.6899999	0.6935	0.635	78946
1774305300	0.6889999	0.0779999	12.77	0.6399	0.6899999	0.6254	48062
1774046100	0.611	-0.01925	-3.05	0.61	0.644	0.61	4884
1773959700	0.63025	-0.01275	-1.98	0.64	0.6506	0.6229	12255
1773873300	0.643	0.001	0.16	0.6411	0.6652	0.641	41401
1773786900	0.642	-0.0049	-0.76	0.6469	0.667476	0.642	32657
1773700500	0.6469	-0.003	-0.46	0.6499	0.6591	0.640501	25743
1773441300	0.6499	0.0089	1.39	0.6383	0.6791	0.6383	1323
1773354900	0.641	-0.0211	-3.19	0.68	0.68	0.6403	15110
1773268500	0.6621	-0.0179	-2.63	0.6529	0.6798999	0.631201	28387
1773182100	0.68	0.035951	5.58	0.645	0.689875	0.6381	7040
1773095700	0.644049	-0.005951	-0.92	0.656	0.658	0.644	2148
1772840100	0.65	0.0146	2.30	0.64215	0.6543	0.6301	3826
1772753700	0.6354	-0.0095	-1.47	0.656	0.68	0.6354	15137