MarketWise Inc【MKTW】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	-0.745	-4.31884057971	17.25	17.96	16.455	14804	16.99681327	CS
4	-0.145	-0.870870870871	16.65	21.4214	16.26	30052	17.91895784	CS
12	2.145	14.9373259053	14.36	21.4214	13.49	29889	17.2262713	CS
26	0.305	1.88271604938	16.2	21.4214	13.49	20333	16.57987405	CS
52	-0.805	-4.65049104564	17.31	21.74	13.49	17097	17.0046142	CS
156	14.005	560.2	2.5	21.74	0.461	181568	1.7459638	CS
260	7.505	83.3888888889	9	21.74	0.461	193050	3.36705715	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	16.504999	-0.11	-0.63	16.61	16.625	16.25	14254
1780612500	16.61	0.08	0.48	16.57	17	16.57	6127
1780526100	16.53	-0.61	-3.53	17.13	17.485	16.5	18102
1780439700	17.135	-0.12	-0.67	17.1	17.68	16.9	14341
1780353300	17.25	0.01	0.06	17.24	17.55	17.05	21731
1780094100	17.24	-0.05	-0.29	17.25	17.96	17.15	13720
1780007700	17.29	-0.28	-1.59	17.61	17.64	17.09	13509
1779921300	17.57	0.34	2.00	17.48	17.57	17.155	7822
1779834900	17.225	-0.77	-4.25	18.16	18.16	17.08	23828
1779489300	17.99	0.31	1.75	17.87	17.99	17.35	20889
1779402900	17.68	0.22	1.26	17.31	18.0499	16.86	13943
1779316500	17.46	1.09	6.66	16.379999	17.51	16.379999	38807
1779230100	16.37	-0.23	-1.39	16.7	16.89	16.2601	11886
1779143700	16.6	-0.17	-1.01	16.77	17.01	16.26	36249
1778884500	16.77	-0.5	-2.90	17.11	17.1124	16.635	18329
1778798100	17.27	-0.95	-5.21	18.2	19.165	17.27	115273
1778711700	18.22	0.16	0.89	18.92	18.92	17.865	21993
1778625300	18.06	-0.58	-3.11	18.61	18.85	17.91	25108
1778538900	18.64	-2.04	-9.86	20.36	20.68	18.11	70939
1778279700	20.68	4.05	24.35	16.649999	21.4214	16.649999	78396
1778193300	16.629999	-0.14	-0.81	16.61	17.14	16.26	27826
1778106900	16.765	-0.65	-3.70	17.29	17.29	16.5308	15856
1778020500	17.41	0.65	3.88	16.88	17.54	16.88	7602
1777934100	16.76	-0.73	-4.17	17.39	17.6056	16.59	31216
1777674900	17.49	0.67	3.98	17.03	17.74	17.01	17743
1777588500	16.82	-0.83	-4.70	17.42	17.66	16.64	13086
1777502100	17.65	0.23	1.32	17.5	17.75	17.41	9355
1777415700	17.42	0.22	1.28	17.12	17.595	17.1	12906
1777329300	17.2	-0.31	-1.77	17.23	17.91	16.8601	34994
1777070100	17.51	0.47	2.76	16.98	17.75	16.6101	28972
1776983700	17.04	-0.41	-2.35	17.26	17.54	16.25	85274
1776897300	17.45	0.32	1.90	17.39	17.7649	17.25	17676
1776810900	17.125	0.09	0.56	17.24	17.775	17.02	33295
1776724500	17.03	0.03	0.18	17	17.38	16.62	45708
1776465300	17	0.22	1.31	17	17.65	16.6801	29667
1776378900	16.78	0.36	2.19	16.379999	17	16.37	18634
1776292500	16.42	0.16	0.98	16.239999	16.99	16.239999	63997
1776206100	16.26	-0.23	-1.39	16.97	17.305	16.26	24906
1776119700	16.489999	0.26	1.60	16.16	17.03	16.16	20293
1775860500	16.23	-1.46	-8.25	17.7	17.835	16.059999	31482
1775774100	17.69	0.3	1.70	17.32	17.99	17.32	9708
1775687700	17.395	-0.76	-4.16	18.13	18.69	17.31	20043
1775601300	18.15	-0.39	-2.10	18.41	18.65	18.15	8135
1775514900	18.54	-0.35	-1.85	18.97	19.26	18.54	20719
1775169300	18.89	0.12	0.64	18.7	19.1756	18.475	24270
1775082900	18.77	0.05	0.27	18.81	19.635	18.7	20585
1774996500	18.72	-0.72	-3.70	19.38	19.745	18.54	19768
1774910100	19.44	0.31	1.62	19.4	20.735	19.0561	53568
1774650900	19.13	0.45	2.41	18.55	20.08	18.25	33948
1774564500	18.68	0.94	5.30	17.86	19.3	17.86	52442
1774478100	17.74	1.52	9.37	16.5	18.3	16.5	40299
1774391700	16.219999	1.69	11.63	15.09	16.34	15	33698
1774305300	14.53	-0.92	-5.95	15.41	15.68	14.21	23827
1774046100	15.45	0.65	4.39	14.67	16.0101	14.155	58636
1773959700	14.8	1.13	8.27	13.725	14.885	13.49	50365
1773873300	13.67	-1.06	-7.20	13.89	14.5	13.57	32341
1773786900	14.73	0.33	2.29	14.38	15.7	14.38	36987
1773700500	14.4	0.25	1.77	14.32	14.74	14.32	7110
1773441300	14.15	-0.35	-2.41	14.36	14.54	14.06	8890
1773354900	14.5	-0.41	-2.75	14.6	14.79	14.35	13857
1773268500	14.91	-0.05	-0.33	14.96	14.9899	14.63	19944
1773182100	14.96	-0.88	-5.56	15.53	15.6099	14.96	24155
1773095700	15.84	1	6.74	15.27	15.86	14.75	36968
1772840100	14.84	0.2	1.37	15.29	16.309999	14.51	32229