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	1.89	10.9122401848	17.32	21.05	17.2	1858250	19.45232111	CS
4	2.82	17.2056131788	16.39	21.05	14.5	1269989	17.57466332	CS
12	5.23	37.4105865522	13.98	21.05	13.32	1193606	15.93978817	CS
26	8.65	81.9128787879	10.56	21.05	9.51	977247	14.65419525	CS
52	9.02	88.518155054	10.19	21.05	8.53	712769	13.05220141	CS
156	8.3	76.0769935839	10.91	21.05	6.93	578656	11.6941346	CS
260	-0.28	-1.43663417137	19.49	23.29	6.93	485651	12.26271922	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
1783031700	19.21	-0.93	-4.62	20.12	20.4425	19.18	968850
1782945300	20.14	0.01	0.05	20.31	21.05	20.1201	1183991
1782858900	20.13	0.54	2.76	19.4	20.165	19.2202	949462
1782772500	19.59	0.3	1.56	19.27	19.76	19	2248724
1782513300	19.29	1.64	9.29	17.65	19.67	17.6	4317373
1782426900	17.65	0.27	1.55	17.32	17.82	17.2	592321
1782340500	17.38	0.06	0.35	17.65	17.65	16.955	1320056
1782254100	17.32	0.01	0.06	17.19	17.8199	17.1867	899530
1782167700	17.31	0.05	0.32	17.1	17.9	17.02	1135087
1781822100	17.255	0.38	2.28	17.07	17.81	16.62	1770313
1781735700	16.87	-0.2	-1.17	16.91	17.38	16.71	741124
1781649300	17.07	0.5	3.02	16.55	17.23	16.34	729750
1781562900	16.57	0.12	0.73	16.85	16.93	16.405	601635
1781303700	16.45	0.11	0.67	16.469999	16.8608	16.079999	605323
1781217300	16.34	0.33	2.06	15.9	16.43	15.63	691834
1781130900	16.01	0.52	3.36	15.14	16.3	15.05	1420720
1781044500	15.49	0.09	0.58	15.4	15.96	14.5	1483686
1780958100	15.4	0.51	3.43	14.94	15.54	14.73	1020243
1780698900	14.89	-1.03	-6.47	15.8	15.855	14.6101	1481412
1780612500	15.92	-0.26	-1.61	16.39	16.399999	15.88	937827
1780526100	16.18	-1.39	-7.91	17.222	17.28	16.145	1105019
1780439700	17.57	-0.3	-1.68	17.55	17.79	17.301	955019
1780353300	17.87	0.69	4.02	17.26	17.97	17.08	904192
1780094100	17.18	0.34	2.02	16.95	17.62	16.8684	771324
1780007700	16.84	-0.35	-2.04	17.23	17.23	16.81	689966
1779921300	17.19	0.51	3.06	16.76	17.27	16.45	1426533
1779834900	16.68	0.65	4.05	16	16.805	15.69	1401620
1779489300	16.03	0.67	4.36	15.5	16.23	15.5	1648132
1779402900	15.36	0.55	3.71	14.58	15.7299	14.25	1526052
1779316500	14.81	0.66	4.66	14.08	14.86	13.66	1042523
1779230100	14.15	0.02	0.14	14.25	14.49	13.98	854896
1779143700	14.13	-0.13	-0.91	14.11	14.2	13.74	915798
1778884500	14.26	0.69	5.08	13.55	14.68	13.5197	1318596
1778798100	13.57	-0.32	-2.30	13.91	14.044	13.36	1927014
1778711700	13.89	-0.78	-5.32	14.74	14.75	13.82	1184297
1778625300	14.67	-0.31	-2.07	14.86	14.9	14.33	1215338
1778538900	14.98	-0.63	-4.04	15.6	16.48	14.86	2461333
1778279700	15.61	0.25	1.63	14.8	15.68	13.76	2319399
1778193300	15.36	0.13	0.85	15.48	15.78	15.31	1416110
1778106900	15.23	-0.17	-1.10	15.51	15.56	14.942	1200293
1778020500	15.4	0.14	0.92	15.36	15.5595	15.13	1357411
1777934100	15.26	0.72	4.95	14.56	15.35	14.55	1028669
1777674900	14.54	0.58	4.15	14.18	14.705	14.02	827440
1777588500	13.96	0.35	2.57	13.6	13.98	13.5	615100
1777502100	13.61	-0.45	-3.20	13.831	13.865	13.32	1150444
1777415700	14.06	-0.02	-0.14	13.92	14.53	13.8899	877528
1777329300	14.08	-0.21	-1.47	14.13	14.45	14.02	776505
1777070100	14.29	0.33	2.36	14.055	14.3	13.8	617431
1776983700	13.96	-0.65	-4.45	14.35	14.4265	13.6701	906314
1776897300	14.61	-0.64	-4.20	15.34	15.41	14.33	1004260
1776810900	15.25	0.3	2.01	15.64	15.795	15	1582342
1776724500	14.95	-0.2	-1.32	15.02	15.32	14.89	674420
1776465300	15.15	1.11	7.91	14.57	15.24	14.46	1544154
1776378900	14.04	-1.03	-6.83	15.22	15.26	13.6619	1545208
1776292500	15.07	0.57	3.93	14.99	15.25	14.81	791960
1776206100	14.5	0.43	3.06	14.19	14.82	14.11	1149065
1776119700	14.07	0.52	3.84	13.45	14.1	13.35	565297
1775860500	13.55	-0.6	-4.24	14.125	14.14	13.46	880342
1775774100	14.15	0.06	0.43	13.98	14.23	13.381	881403
1775687700	14.09	0.43	3.15	14.33	14.67	14	1341411
1775601300	13.66	-0.01	-0.07	13.58	13.8	13.37	469718
1775514900	13.67	-0.23	-1.65	13.79	13.92	13.61	597805