Mitek Systems Inc【MITK】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	-0.225	-1.96335078534	11.46	11.78	10.99	538421	11.32949419	CS
4	1.885	20.1604278075	9.35	11.78	8.58	908285	10.3587952	CS
12	2.835	33.75	8.4	11.78	8.315	591387	9.67320558	CS
26	0.005	0.0445235975067	11.23	13.72	7.35	605918	9.68922208	CS
52	-1.795	-13.7759017652	13.03	16.24	7.35	563488	11.04752785	CS
156	-6.175	-35.4681217691	17.41	17.92	7.35	417154	11.13727229	CS
260	3.565	46.479791395	7.67	23.29	5.26	460121	12.67823504	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1735342500	11.35	-0.01	-0.09	11.295	11.37	11.04	570140
1735256100	11.36	-0.09	-0.79	11.44	11.44	11.22	433080
1735077840	11.45	0.19	1.69	11.26	11.46	11.23	286881
1734996900	11.26	-0.17	-1.49	11.46	11.78	10.99	842986
1734737700	11.43	0.33	2.97	10.9	11.49	10.82	1139750
1734651300	11.1	0.34	3.16	10.86	11.28	10.7102	1481745
1734564900	10.76	-0.17	-1.56	11.05	11.55	10.65	1786139
1734478500	10.93	1.44	15.17	10.9637	11.56	10.3101	3824569
1734392100	9.49	0.71	8.09	8.881637	9.5	8.75	2040329
1734132900	8.78	-0.12	-1.35	8.93	8.94	8.58	787369
1734046500	8.9	-0.2	-2.20	9.145	9.15	8.77	353279
1733960100	9.1	-0.04	-0.44	9.07	9.2036	8.98	451941
1733873700	9.14	-0.09	-0.98	9.16	9.305	9.09	409243
1733787300	9.23	0.17	1.88	9.14	9.26	9.07	352712
1733528100	9.06	0.2	2.26	9.02	9.17	8.94	360103
1733441700	8.86	-0.31	-3.38	9.13	9.14	8.83	367217
1733355300	9.17	-0.06	-0.65	9.27	9.31	9.1401	350445
1733268900	9.23	-0.16	-1.70	9.065	9.355	8.8699999	445421
1733182500	9.39	0.07	0.75	9.375	9.42	9.18	411298
1732917840	9.32	0.02	0.22	9.3	9.44	9.28	197285
1732750500	9.3	-0.02	-0.21	9.27	9.3327	9.1199999	256244
1732664100	9.32	-0.27	-2.82	9.52	9.52	9.28	307768
1732577700	9.59	0.25	2.68	9.5	9.625	9.41	412348
1732318500	9.34	0.24	2.64	9.14	9.3699999	9.06	349948
1732232100	9.1	0.32	3.64	8.85	9.135	8.84	561646
1732145700	8.78	0.09	1.04	8.6649999	8.81	8.61	340747
1732059300	8.69	-0.2	-2.25	8.8125	8.9	8.66	361092
1731972900	8.89	0	0.00	8.89	8.952	8.76	340078
1731713700	8.89	-0.35	-3.79	9.2922999	9.31	8.88	399352
1731627300	9.24	-0.22	-2.33	9.445	9.55	9.17	310109
1731540900	9.46	-0.02	-0.21	9.5892	9.83	9.45	478811
1731454500	9.48	-0.07	-0.73	9.47	9.59	9.43	459354
1731368100	9.55	0.14	1.49	9.565	9.63	9.33	388730
1731108900	9.41	0.11	1.18	9.55	9.68	9.39	491864
1731022500	9.3	0.01	0.11	9.35	9.4	9.17	398412
1730936100	9.2899999	0.65	7.52	9.11	9.31	9.08	640804
1730849700	8.64	0.02	0.23	8.61	8.78	8.61	454969
1730763300	8.6199999	-0.01	-0.12	8.6	8.8	8.57	516550
1730500500	8.63	0.04	0.47	8.61	8.69	8.585	438424
1730414100	8.59	-0.38	-4.24	8.8699999	8.935	8.59	513556
1730327700	8.97	0.29	3.34	8.66	9.08	8.65	884077
1730241300	8.68	-0.03	-0.34	8.73	8.76	8.65	400741
1730154900	8.71	-0.03	-0.34	8.88	8.935	8.66	305392
1729895700	8.74	-0.02	-0.23	8.82	8.88	8.73	427255
1729809300	8.76	-0.13	-1.41	8.9	8.96	8.75	293530
1729722900	8.885	-0.16	-1.71	9	9.0399999	8.84	288476
1729636500	9.0399999	0.03	0.33	9.03	9.18	8.9	375241
1729550100	9.01	-0.04	-0.44	9.2	9.21	8.94	508706
1729290900	9.05	-0.15	-1.63	9.2	9.25	9.05	703353
1729204500	9.2	0.14	1.55	9.05	9.2	9.01	354533
1729118100	9.06	0.17	1.91	8.9	9.155	8.9	370745
1729031700	8.89	-0.1	-1.11	8.99	9.23	8.89	402817
1728945300	8.99	0.07	0.78	9	9.14	8.918	673674
1728686100	8.92	-0.06	-0.67	9.08	9.13	8.85	433184
1728599700	8.98	0.25	2.86	8.63	9.08	8.58	637443
1728513300	8.73	0.18	2.11	8.52	8.8425	8.52	683303
1728426900	8.55	0.16	1.91	8.4	8.68	8.4	365756
1728340500	8.39	-0.03	-0.36	8.4	8.5399999	8.315	352155
1728081300	8.42	-0.06	-0.71	8.58	8.73	8.41	479582
1727994900	8.48	-0.13	-1.51	8.59	8.71	8.4	505493
1727908500	8.61	0.13	1.53	8.49	8.98	8.45	905222
1727822100	8.48	-0.19	-2.19	8.65	8.73	8.36	711044
1727735520	8.67	0.12	1.40	8.52	8.81	8.48	533995