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	0.1486	25.9517988124	0.5726	0.85	0.5304	1372295	0.68533681	CS
4	0.0312	4.52173913043	0.69	1.26	0.5304	4584157	0.81862096	CS
12	-0.0119	-1.62324375938	0.7331	1.58	0.5304	3324521	1.02092907	CS
26	0.1752	32.0879120879	0.546	1.58	0.5304	1607966	1.00491406	CS
52	-9.6088	-93.01839303	10.33	14.49	0.50625	1186588	1.36606625	CS
156	-9.6088	-93.01839303	10.33	14.49	0.50625	392899	1.36606625	CS
260	-9.6088	-93.01839303	10.33	14.49	0.50625	265941	1.36606625	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
1741646100	0.764	-0.0351	-4.39	0.76	0.8199999	0.7221	480930
1741390500	0.7991	0.0801	11.14	0.67595	0.85	0.6388	871864
1741304100	0.719	0.0999	16.14	0.639	0.748599	0.6	2314813
1741217700	0.6191	0.0332	5.67	0.578399	0.62	0.5603	2985387
1741131300	0.5859	0.0059	1.02	0.5699999	0.5998	0.5304	181949
1741044900	0.58	-0.0401	-6.47	0.56	0.6002999	0.56	192685
1740785700	0.6201	0.06	10.71	0.58	0.639099	0.5581	278705
1740699300	0.5601	-0.0927	-14.20	0.6075	0.6448	0.545	695198
1740612900	0.6528	-0.1973	-23.21	0.769799	0.8	0.63	2141515
1740526500	0.8501	0.2504	41.75	0.8323	1.26	0.732	72857580
1740440100	0.5997	-0.0303	-4.81	0.6967	0.6967	0.55	2631983
1740180900	0.63	-0.02	-3.08	0.6424	0.65	0.61	501906
1740094500	0.65	-0.0038	-0.58	0.6404	0.6627999	0.6302	42430
1740008100	0.6538	-0.0012	-0.18	0.645	0.674	0.6324999	76677
1739921700	0.655	0.0011	0.17	0.6703	0.6899999	0.644401	61544
1739576100	0.6539	-0.0071	-1.07	0.665	0.685	0.64	96889
1739489700	0.661	-0.024	-3.50	0.6884	0.6889999	0.66	42356
1739403300	0.685	0.015	2.24	0.675	0.7	0.661	53697
1739316900	0.67	-0.0273	-3.92	0.6899999	0.7104	0.6505	114799
1739230500	0.6973	-0.041699	-5.64	0.7015	0.7302999	0.681	61469
1738971300	0.738999	0.028699	4.04	0.7284	0.738999	0.701	24706
1738884900	0.7103	-0.0321	-4.32	0.758	0.758	0.706	39006
1738798500	0.7423999	0.0067999	0.92	0.719	0.7498	0.7005	139518
1738712100	0.7356	0.0351	5.01	0.7272	0.7594	0.6899999	87795
1738625700	0.7005	-0.0195	-2.71	0.7000999	0.729999	0.7	26922
1738366500	0.72	-0.007325	-1.01	0.725	0.7302999	0.6844	157821
1738280100	0.727325	-0.021675	-2.89	0.7	0.7524999	0.6899999	122255
1738193700	0.749	-0.0952	-11.28	0.838	0.8703	0.701	932280
1738107300	0.8442	0.0642	8.23	0.750603	0.879999	0.750603	2707524
1738020900	0.78	0.0597	8.29	0.77	0.79	0.7314	324963
1737761700	0.7203	0.0249	3.58	0.7397	0.78	0.7003	236082
1737675300	0.6954	0	0.00	0.6954	0.6954	0.6954	0
1737588900	0.6954	-0.0049	-0.70	0.6899999	0.7251	0.6899999	72715
1737502500	0.7003	-0.0301	-4.12	0.7086	0.716384	0.67	160758
1737156900	0.7304	0.0289	4.12	0.72	0.7603	0.7015	90899
1737070500	0.7015	-0.0445	-5.97	0.7258	0.745999	0.7003	101610
1736984100	0.746	0.026	3.61	0.701	0.75	0.6958	113780
1736897700	0.72	-0.0181	-2.45	0.7348	0.79	0.72	95038
1736811300	0.7381	-0.0081	-1.09	0.75	0.7603	0.7	95557
1736552100	0.7462	-0.0738	-9.00	0.78	0.79	0.7297	198513
1736379300	0.8199999	-0.0933	-10.22	0.8932	0.8932	0.75	316023
1736292900	0.9133	-0.0638	-6.53	0.93	0.9699	0.91	468018
1736206500	0.9771	-0.3029	-23.66	0.9405	1.09	0.88	2723758
1735947300	1.28	0.55	75.87	1.35	1.58	1.08	78115738
1735860900	0.7278	0.0563	8.38	0.6903	0.775	0.6313	842812
1735688100	0.6715	-0.0283	-4.04	0.6751	0.93	0.67	2008388
1735601700	0.6998	0.0496	7.63	0.66	0.7154	0.65	49106
1735342500	0.6502	-0.0196	-2.93	0.65	0.6703	0.6	235928
1735256100	0.6697999	0.0237999	3.68	0.6717999	0.681	0.631	103319
1735077840	0.646	-0.0174	-2.62	0.6676609	0.6889999	0.63	80766
1734996900	0.6634	-0.0366	-5.23	0.6703	0.7	0.6015	199351
1734737700	0.7	0.0001	0.01	0.7003	0.7214	0.66	36451
1734651300	0.6999	-0.02	-2.78	0.7	0.7	0.65	68295
1734564900	0.7199	-0.0304	-4.05	0.72	0.750299	0.6965	60733
1734478500	0.7503	0.0004	0.05	0.7275	0.7597	0.65	97184
1734392100	0.7499	-0.01	-1.32	0.743	0.75	0.72	13959
1734132900	0.7599	-0.0191	-2.45	0.735	0.7602	0.723	33709
1734046500	0.779	-0.0006	-0.08	0.785149	0.81	0.74	18234
1733960100	0.7796	0.005661	0.73	0.7739	0.7897	0.7	39105