Mesa Laboratories Inc【MLAB】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	-13.51	-11.082854799	121.9	126	107.97	69448	120.3217579	CS
4	-27.01	-19.9483013294	135.4	142.185	107.97	49182	124.67044401	CS
12	-32.2961	-22.9561413672	140.6861	155.12	107.97	39725	134.0121413	CS
26	-23.58	-17.8676972039	131.97	155.12	97.9	38017	128.42524097	CS
52	9.18	9.25309948594	99.21	155.12	83.68	37976	118.36225125	CS
156	-147.48	-57.6386446242	255.87	263.4	82.86	47164	142.35780043	CS
260	-108.91	-50.1196502531	217.3	333.42	82.86	40231	179.38876529	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1743719700	108.39	-12.3	-10.19	113.05	117.04	107.565	57385
1743633300	120.69	3.2	2.72	114.98	121.909	114.8	77973
1743546900	117.49	-1.17	-0.99	117.85	121.25	114.96	69604
1743460500	118.66	-0.91	-0.76	117.2	119.9	114.67	62231
1743201300	119.57	-5.07	-4.07	124.36	125.25	117.14	63440
1743114900	124.64	2.75	2.26	121.9	126	121.85	73988
1743028500	121.89	-3.53	-2.81	124.88	126.1	121.89	58695
1742942100	125.42	-3.03	-2.36	127.72	129.52	125.0695	54792
1742855700	128.44999	3.31	2.65	128.28	130.12	126	60585
1742596500	125.14	1.64	1.33	122.77	125.14	120.58	73066
1742510100	123.5	-0.74	-0.60	121.74	124.85	121.127	35139
1742423700	124.24	-1.88	-1.49	125.53	125.65	122.625	66140
1742337300	126.12	-2.55	-1.98	127.42	127.42	124.27	40859
1742250900	128.66999	2.49	1.97	125.18	129.72	125.18	27028
1741991700	126.18	3.85	3.15	123.62	127.74	123.48	20356
1741905300	122.33	-1.09	-0.88	122.8	123.52	119.075	24367
1741818900	123.42	-1.29	-1.03	126.12	128.25	122.44	25818
1741732500	124.71	-0.96	-0.76	127.01	128.61	122.93	32263
1741646100	125.67	-11.87	-8.63	134.96	134.96	124.7	28858
1741390500	137.54	-0.67	-0.48	137.66999	142.185	137.33	48144
1741304100	138.21	0.66	0.48	134.91	139.13999	134.91	51362
1741217700	137.55	1.31	0.96	135.22	141.75	135.22	45093
1741131300	136.24	0.8	0.59	133.99	137.47	131.88999	58631
1741044900	135.44	-3.94	-2.83	139.09	140.1	134.451	71868
1740785700	139.38	4	2.95	134.69999	140.16	134.69999	39803
1740699300	135.38	-9.12	-6.31	144.07	144.07	135.38	25070
1740612900	144.5	0.14	0.10	144.44999	147.59	143.46	18258
1740526500	144.36	-1.28	-0.88	146.13	146.68	142.8	20719
1740440100	145.63999	3.94	2.78	142.09	148.77	140.28	33936
1740180900	141.69999	-4.2	-2.88	147.49	147.49	139.35	24429
1740094500	145.9	-4.3	-2.86	149.12	149.12	140.905	23940
1740008100	150.19999	5.24	3.61	144.66	152.03	144.21	28815
1739921700	144.96	-0.78	-0.54	146.66	146.66	142.5823	17293
1739576100	145.74	0.11	0.08	146.97	147.51	143.5	16708
1739489700	145.63	3	2.10	143.5	145.63	143.44999	17054
1739403300	142.63	-7.87	-5.23	147.24	149.66	141.97	35190
1739316900	150.5	-4.26	-2.75	154.26	154.26	145.86	51617
1739230500	154.76	6.97	4.72	148.44999	155.12	142.79499	80352
1738971300	147.79	6.06	4.28	141.72999	148	138.01	58015
1738884900	141.72999	2.83	2.04	138.34	143.27	135.83	49509
1738798500	138.9	1.63	1.19	139.25	143.06	137.09	39637
1738712100	137.27	3.34	2.49	135.5	152.75	135.5	68479
1738625700	133.93	-3.76	-2.73	132.88	135.649	132.5	22440
1738366500	137.69	-4.56	-3.21	142.28	142.625	135.68	34077
1738280100	142.25	5.53	4.04	138.41999	144.84	136.77	15534
1738193700	136.72	-2.68	-1.92	138.07	141.29	135.11	24494
1738107300	139.4	-0.09	-0.06	138	146.25	138	43616
1738020900	139.49	-0.98	-0.70	139.49	141.19999	133.51	36159
1737761700	140.47	-4.38	-3.02	141.61	142.61	138.94999	17345
1737675300	144.85	0	0.00	144.85	144.85	144.85	0
1737588900	144.85	-1.79	-1.22	146.51	147.06	143.38	27129
1737502500	146.63999	7.03	5.04	142.36	148	141.24	47552
1737156900	139.61	2.45	1.79	138.31	144.91	138.31	30081
1737070500	137.16	2.08	1.54	133.99	137.82499	131.9	23933
1736984100	135.08	4.03	3.08	135.78	137	133.8	18524
1736897700	131.05	-0.05	-0.04	132.63999	132.99	129.205	30961
1736811300	131.1	-3.29	-2.45	133	133	125.7	29084
1736552100	134.38999	-7.64	-5.38	138.58	140.6861	132.5	23489
1736379300	142.03	3.12	2.25	137.94999	142.04	136.56	26106
1736292900	138.91	-5.28	-3.66	144.36	147	138.53	46761
1736206500	144.19	5.84	4.22	138.21	147.3359	137.97999	59084