Medalist Derversified Inc【MDRR】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	-0.28	-2.4347826087	11.5	11.7	11.16	1864	11.18727395	CS
4	-0.44	-3.77358490566	11.66	12.51	10.65	3211	11.39958282	CS
12	-0.08	-0.70796460177	11.3	12.51	9.47	2072	11.28865407	CS
26	-0.95	-7.80608052588	12.17	14.1	9.47	2174	11.69419726	CS
52	0.34	3.125	10.88	14.52	9.47	2346	12.18401217	CS
156	6.12	120	5.1	14.9955	4.1188	4367	9.18452404	CS
260	9.8	690.14084507	1.42	14.9955	0.61	115679	1.3296603	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
1782513300	11.22	-0.13	-1.15	11.33	11.39	11.21	1171
1782426900	11.35	0	0.00	11.33	11.35	11.17	167
1782340500	11.35	0.19	1.70	11.24	11.35	11.22	903
1782254100	11.16	0	0.00	11.18	11.7	11.16	2019
1782167700	11.16	-0.54	-4.62	11.5	11.5	11.16	4365
1781822100	11.7	0.44	3.91	11.3	11.79	11.3	10863
1781735700	11.26	0.24	2.18	11.13	11.26	11.13	1660
1781649300	11.02	0.12	1.10	10.95	11.1245	10.65	4850
1781562900	10.9	-0.46	-4.05	11.36	11.4	10.9	1960
1781303700	11.36	0.01	0.09	11.87	11.88	11.36	19223
1781217300	11.35	0	0.00	11.37	12.51	11.01	3684
1781130900	11.35	0	0.00	11.66	11.66	11.35	421
1781044500	11.35	-0.35	-2.99	11.72	11.72	11.35	259
1780958100	11.7	-0.1	-0.85	11.75	11.75	11.5	2287
1780698900	11.8	0.34	2.99	11.45	11.8	11.45	237
1780612500	11.4572	0.5	4.54	11.51	11.67	11.4572	1203
1780526100	10.96	-1.04	-8.67	11.57	11.57	10.96	507
1780439700	12	-0.08	-0.66	11.49	12	11.18	1761
1780353300	12.0795	1.18	10.82	10.66	12.0795	10.66	2527
1780094100	10.9	-0.65	-5.63	11.66	11.66	10.9	2113
1780007700	11.55	0.29	2.53	11.55	11.6	11.325	3676
1779921300	11.265	0.27	2.41	11.06	11.51	11.01	5778
1779834900	11	0.79	7.74	10.49	11	10.45	842
1779489300	10.21	-1.04	-9.24	11.25	11.25	9.47	7445
1779402900	11.25	0	0.00	11.25	11.25	11.25	61
1779316500	11.25	0	0.00	11.25	11.25	11.25	97
1779230100	11.25	0.1	0.90	11.25	11.25	11.25	537
1779143700	11.15	0	0.00	11.2	11.2	11.15	122
1778884500	11.15	0	0.00	11.15	11.2	11.15	2726
1778798100	11.15	0	0.00	11.2	11.2	11.15	34
1778711700	11.15	0	0.00	11.2	11.2	11.15	101
1778625300	11.15	0	0.00	11.21	11.21	11.15	300
1778538900	11.15	-0	-0.00	11.6	11.6	11.15	2406
1778279700	11.1501	0	0.00	11.17	11.3	11.1501	404
1778193300	11.1501	-0.41	-3.55	11.15	11.32	11.15	967
1778106900	11.56	-0.23	-1.91	11.39	11.57	11.39	2012
1778020500	11.785	0	0.00	11.41	11.785	11.2	120
1777934100	11.785	0.37	3.26	11.41	11.795	11.1501	1578
1777674900	11.4133	0.27	2.45	11.31	11.4133	11.31	524
1777588500	11.14	0.01	0.09	11.14	11.14	11.14	371
1777502100	11.13	-0.17	-1.50	11.15	11.4	11.13	384
1777415700	11.3	0.1	0.89	11.13	11.3	11.13	1218
1777329300	11.2	0	0.00	11.26	11.26	11.2	2900
1777070100	11.2	-0.01	-0.09	11.21	11.27	11.2	3130
1776983700	11.21	0	0.00	11.21	11.3	11.21	50
1776897300	11.21	0	0.00	11.27	11.35	11.21	214
1776810900	11.21	-0.14	-1.23	11.21	11.32	11.21	1662
1776724500	11.35	-0.54	-4.54	11.71	11.71	11.35	1788
1776465300	11.89	0.53	4.67	11.35	11.89	11.35	143
1776378900	11.36	0.05	0.44	11.3	11.36	11.2501	713
1776292500	11.31	0	0.00	11.31	11.31	11.31	420
1776206100	11.31	0	0.00	11.3	11.75	11.3	1053
1776119700	11.31	0	0.00	11.15	11.31	11.15	281
1775860500	11.31	0	0.00	11.43	11.62	11.31	1662
1775774100	11.31	0	0.00	11.43	11.43	11.31	90
1775687700	11.31	-0.01	-0.09	11.5708	11.6763	11.31	5177
1775601300	11.32	-0.07	-0.60	11.31	11.32	11.31	260
1775514900	11.3878	0.09	0.78	11.3	11.3878	11.255	5868
1775169300	11.3001	0	0.00	11.3	11.3001	11.3	89
1775082900	11.3001	0	0.00	11.35	11.42	11.3001	1360
1774996500	11.3	-0.11	-0.99	11.42	11.42	11.3	2340
1774910100	11.4131	0	0.00	11.61	11.61	11.4131	45
1774650900	11.4131	0	0.00	11.31	11.4131	11.31	182