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	-1.16	-11.8246687054	9.81	10.77	8.3	5590	9.42750751	CS
4	-1.8	-17.2248803828	10.45	10.89	8.25	6343	9.64305042	CS
12	-3.17	-26.8189509306	11.82	15.41	8.25	10257	11.91925685	CS
26	-9.35	-51.9444444444	18	21.78	8.25	12287	14.92127951	CS
52	6.47	296.788990826	2.18	60.73	2.18	107878	9.65207273	CS
156	-1.68	-16.2633107454	10.33	60.73	0.50625	488262	1.99830409	CS
260	-1.68	-16.2633107454	10.33	60.73	0.50625	291634	1.99830409	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
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	35831
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
1775860500	14.25	2.25	18.75	11.13	14.25	11.13	38456
1775774100	12	0.79	7.05	11.2	14	11.12	55365
1775687700	11.21	-0.35	-3.03	11.7	11.7	11.21	2303
1775601300	11.56	-0.84	-6.77	12.15	12.8	11.2001	4323
1775514900	12.4	0.95	8.30	11.33	13.4	11.33	8193
1775169300	11.45	-1	-8.03	12.03	12.2	11.31	5067
1775082900	12.45	1.45	13.18	10.89	13	9.825	16673
1774996500	11	1.18	12.02	10	12.02	10	9952
1774910100	9.82	-0.37	-3.63	10	10.2	9.82	3551
1774650900	10.19	0.39	3.98	9.8	10.2	9.45	4454
1774564500	9.8	-0.55	-5.31	9.95	10.08	9.8	3383
1774478100	10.35	-0.15	-1.43	11.69	11.69	10.35	1374
1774391700	10.5	-0.4	-3.67	10.74	10.85	10.5	1775
1774305300	10.9	0.6	5.83	10.32	10.9	10.3	3343
1774046100	10.3	-0.2	-1.90	10.52	11.93	10.3	4183
1773959700	10.5	-0.75	-6.67	11.275	11.275	10.5	2347
1773873300	11.25	0	0.00	11.08	11.3	11.08	658
1773786900	11.25	0	0.00	11.75	11.75	11.25	2124
1773700500	11.25	-0.75	-6.25	11.84	12.095	11.25	3552
1773441300	12	-0.19	-1.56	12.24	12.24	11.7	1247
1773354900	12.19	-0.15	-1.22	12.43	12.43	12.1	2891
1773268500	12.34	0.05	0.41	12.435	12.435	12.34	916
1773182100	12.29	0.33	2.76	12.18	12.415	11.5	4913
1773095700	11.96	-0.14	-1.16	12.09	12.98	11.63	14026