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	2.27	2.23381224168	101.62	110.43	99.47	190375	105.70566422	CS
4	-0.76	-0.726230291448	104.65	111.29	81.3	183699	102.57726648	CS
12	24.99	31.6730038023	78.9	111.29	76.885	136692	97.79977995	CS
26	25.27	32.1419486136	78.62	111.29	71.065	120553	91.64101734	CS
52	-2.51	-2.35902255639	106.4	111.29	55.45	138824	83.60955515	CS
156	-32.09	-23.5990586851	135.98	155.12	55.45	74927	94.88278496	CS
260	-156.39	-60.0852927616	260.28	333.42	55.45	62556	126.35275528	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	103.89	-5.24	-4.80	109.13	109.55	103.8	218145
1780612500	109.13	4.75	4.55	104.99	110.43	102.88	135365
1780526100	104.38	-2.28	-2.14	104.92	105.89	101.675	138272
1780439700	106.66	1.4	1.33	104.42	108.29	103.77	229208
1780353300	105.26	3.24	3.18	101.62	105.72	99.47	230883
1780094100	102.02	-1.08	-1.05	103.59	106.6325	98.98	286461
1780007700	103.1	12.3	13.55	90.8	103.58	90.8	225329
1779921300	90.8	-15.37	-14.48	105.21	105.21	81.3	352775
1779834900	106.17	-2.47	-2.27	108.73	108.85	102.85	266027
1779489300	108.64	-0.47	-0.43	109.12	111.29	107.02	166000
1779402900	109.11	5.11	4.91	102.5	110.13	101.5	134234
1779316500	104	4.17	4.18	100	104.38	98.57	172626
1779230100	99.83	-1.44	-1.42	100.03	102.675	99.01	158402
1779143700	101.27	4.8	4.98	96.72	102.185	96.72	145950
1778884500	96.47	-4.03	-4.01	99.66	100.5	95.3301	139306
1778798100	100.5	-0.29	-0.29	100.63	103.9	100.17	134210
1778711700	100.79	-2.9	-2.80	102.93	103.66	100.09	135625
1778625300	103.69	0.8	0.78	102.88	104.095	101.02	78399
1778538900	102.89	-1.76	-1.68	104.65	105.555	100.1	143061
1778279700	104.65	-1.47	-1.39	105.65	105.92	98.09	171638
1778193300	106.12	0.17	0.16	105.36	109.49	104.88	121654
1778106900	105.955	2.11	2.03	104.84	106.705	102.32	97560
1778020500	103.85	0.86	0.84	103.39	105.1	102.5	114037
1777934100	102.99	-0.32	-0.31	102.21	105.075	99.7401	172995
1777674900	103.31	3.31	3.31	100.07	103.545	97.2	219314
1777588500	100	4.24	4.43	95.53	100.845	95.51	157789
1777502100	95.76	-3.66	-3.68	99.27	101.98	95.145	147564
1777415700	99.42	1.14	1.16	98.36	100.9	97.9	86543
1777329300	98.28	0.32	0.33	97.34	100.255	97.34	76511
1777070100	97.96	1.06	1.09	97.58	98.75	95.21	143779
1776983700	96.9	-4.38	-4.32	100.66	102.03	92.68	152803
1776897300	101.28	-0.37	-0.36	103.18	103.18	100.44	66992
1776810900	101.65	-3.19	-3.04	104.84	106.28	101.55	69925
1776724500	104.84	1.78	1.73	103.06	105.205	102.42	79072
1776465300	103.06	4.31	4.36	100.6	103.805	99.84	103436
1776378900	98.75	-0.59	-0.59	99.34	101	97.43	109848
1776292500	99.34	0.37	0.37	98.97	101.15	98.6	81093
1776206100	98.97	1.12	1.14	97.85	100.95	95.005	88163
1776119700	97.85	2.01	2.10	95.62	97.965	95.32	72915
1775860500	95.84	3.01	3.24	93.69	96.3	92.4	76761
1775774100	92.83	-1.14	-1.21	92.79	93.77	89.24	101811
1775687700	93.97	-0.19	-0.20	96.77	97.99	92.815	100340
1775601300	94.16	-0.1	-0.11	92.92	94.7	89.96	167459
1775514900	94.26	3.18	3.49	91.08	95.405	90.51	137534
1775169300	91.08	2.62	2.96	86.58	91.325	86.51	91365
1775082900	88.46	0.04	0.05	88.93	91.02	88.11	135429
1774996500	88.42	3.35	3.94	85.96	88.88	85.96	78103
1774910100	85.07	3	3.66	82.42	85.24	81.365	96627
1774650900	82.07	0.32	0.39	81.68	82.96	81.51	142972
1774564500	81.75	-1.85	-2.21	81.69	83.8	81.245	74513
1774478100	83.6	2.47	3.04	82.75	84.36	82.16	92369
1774391700	81.13	-1.27	-1.54	80.3	82.5	79.38	99082
1774305300	82.4	2.4	3.00	81.64	84.65	80.835	134679
1774046100	80	-2.52	-3.05	82.68	83.24	79.895	110082
1773959700	82.52	2.19	2.73	79.69	83.2	79.43	82633
1773873300	80.33	-1.36	-1.66	80.98	82.62	79.66	72561
1773786900	81.69	2.71	3.43	78.98	83.345	78.98	103396
1773700500	78.98	1.02	1.31	78.9	79.63	76.885	206514
1773441300	77.96	0.15	0.19	78.26	79.46	77.0101	194533
1773354900	77.81	-2.79	-3.46	79	80.26	77.665	142574
1773268500	80.6	7.37	10.06	76.29	84.23	76.29	292363
1773182100	73.23	-14.46	-16.49	84.8	86.09	71.065	301975
1773095700	87.69	0.62	0.71	85.36	88.05	84.26	110279