mF International Ltd【MFI】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	-0.715	-7.77173913043	9.2	9.38	8.29	11923	9.0006351	CS
4	1.665	24.4134897361	6.82	10.7699	5.555	23623	8.91311533	CS
12	-2.855	-25.176366843	11.34	12.98	5.555	11969	9.37449855	CS
26	-10.515	-55.3421052632	19	20	5.555	11638	11.74953248	CS
52	-25.615	-75.1173020528	34.1	60.73	5.555	34283	21.43434021	CS
156	-1.845	-17.8606001936	10.33	60.73	0.50625	489482	1.99622428	CS
260	-1.845	-17.8606001936	10.33	60.73	0.50625	293611	1.99622428	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
1783722900	8.485	-0.13	-1.51	8.3699999	9.1941	8.3699999	1589
1783636500	8.615	-0.39	-4.28	8.81	9.18	8.2899999	10150
1783550100	9	0	0.00	9	9.01	8.85	3109
1783463700	9	-0.12	-1.32	8.7899999	9.1	8.7899999	1617
1783377300	9.1199999	0.01	0.11	9.2	9.38	8.8364	32817
1783031700	9.11	0.33	3.76	8.78	9.9	8.78	9405
1782945300	8.78	-0.49	-5.29	9.3699999	9.8	8.78	15125
1782858900	9.27	-0.27	-2.83	9.65	9.84	8.69	20039
1782772500	9.5399999	0.03	0.32	9.56	9.98	9.52	17172
1782513300	9.51	-0.34	-3.45	9.56	9.93	8.6	29043
1782426900	9.85	0.14	1.44	9.78	9.9013	9.69	7974
1782340500	9.71	0.71	7.89	9.0399999	10.2	9.0399999	35049
1782254100	9	-0.55	-5.76	9.55	10	9	23925
1782167700	9.55	-0.33	-3.29	9.88	10.5	8.95	19491
1781822100	9.875	2.02	25.64	7.9	10.7699	7.84	68250
1781735700	7.86	1.76	28.85	6.21	8.99	6.21	120544
1781649300	6.1001	-0.88	-12.61	6.57	7.22	5.555	6774
1781562900	6.98	-0.12	-1.69	7	7.19	6.98	1867
1781303700	7.1	0.1	1.43	6.82	7.1	6.82	2865
1781217300	7	-0.65	-8.50	7.78	7.78	7	5441
1781130900	7.65	0	0.00	7.3	7.65	7.3	377
1781044500	7.65	-1.25	-14.04	8.55	9.02	7.609	6130
1780958100	8.9	0.25	2.89	8.73	8.9	8.18	4545
1780698900	8.65	-0.35	-3.89	8.99	9.01	8.3	3292
1780612500	9	-0.8	-8.16	9.81	9.98	9	3937
1780526100	9.8	0.3	3.16	9.21	10.77	8.8699999	8030
1780439700	9.5	-0.31	-3.16	9.58	9.58	8.46	11624
1780353300	9.81	-0.04	-0.41	9.81	9.81	9.7	1069
1780094100	9.85	0.12	1.23	9.98	9.98	9.452	4535
1780007700	9.73	0.77	8.59	8.96	10.1626	8.25	20832
1779921300	8.96	-0.27	-2.93	9.11	9.5	8.25	7274
1779834900	9.23	-0.27	-2.84	9.55	9.7	8.83	17060
1779489300	9.5	-1.13	-10.67	9.7	10.335	9.5	7000
1779402900	10.6343	0.62	6.24	9.74	10.69	9.74	373
1779316500	10.01	-0.09	-0.89	10.12	10.89	9.8	12798
1779230100	10.1	0.1	1.00	10.11	10.88	10.09	3190
1779143700	10	-0.13	-1.28	10.22	10.22	10	3622
1778884500	10.1301	-0.16	-1.60	10.2	10.25	10.11	2386
1778798100	10.295	0.18	1.83	10.28	10.4913	10.111	2440
1778711700	10.1101	-0.01	-0.10	10.4	10.45	10.1101	693
1778625300	10.12	-0.08	-0.78	10.1	10.1999	10.1	4623
1778538900	10.2	-0.13	-1.26	10.45	10.45	10.11	5734
1778279700	10.33	0.12	1.18	10.37	10.5399	10.11	11643
1778193300	10.21	0.11	1.09	10.48	10.49	10.21	1987
1778106900	10.1001	-0.69	-6.39	10.8	10.98	10.1001	6431
1778020500	10.79	-0.18	-1.64	10.94	10.98	10.79	3326
1777934100	10.97	0.17	1.57	10.8	10.97	10.75	3342
1777674900	10.8	0.4	3.85	10.35	10.8	10.2	6885
1777588500	10.4	-0.1	-0.95	10.53	10.53	10.102	3668
1777502100	10.5	0	0.00	10.8	10.8	10.5	188
1777415700	10.5	-0.3	-2.78	10.54	10.54	10.5	2687
1777329300	10.8	0	0.00	10.92	10.92	10.8	2356
1777070100	10.8	-0.2	-1.82	11.09	11.295	10.8	7411
1776983700	11	-0.26	-2.31	11.25	11.5	10.705	8167
1776897300	11.26	0.36	3.30	11	11.5	10.51	20610
1776810900	10.9	-0.6	-5.22	11.25	12.6	10.875	24942
1776724500	11.5	-0.5	-4.17	11.59	12.1099	11.34	2533
1776465300	12	1.21	11.21	11.34	12.98	11.34	13836
1776378900	10.79	-2.16	-16.68	13	13	10.79	23268
1776292500	12.95	-2.46	-15.96	13	14	12.86	50556
1776206100	15.41	2.98	23.97	12.6	15.41	12.25	89111
1776119700	12.43	-1.82	-12.77	13.4	13.91	12.05	18148