Merit Medical Systems Inc【MMSI】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	1.14	1.62139098279	70.31	72.65	69.09	693172	70.95647318	CS
4	4.22	6.27695969061	67.23	72.795	64.5	857968	69.06321234	CS
12	0.59	0.832627716624	70.86	72.795	59.74	823131	65.68454314	CS
26	-20.19	-22.0318638149	91.64	94.3	59.74	789420	71.12636699	CS
52	-22.3	-23.7866666667	93.75	96.74	59.74	711039	77.80586995	CS
156	-8.12	-10.2048510745	79.57	111.45	59.74	557493	83.21553011	CS
260	8.95	14.32	62.5	111.45	50.46	456054	78.58550638	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
1783463700	72.14	0.69	0.97	72.42	72.65	71.195	666202
1783377300	71.45	0.36	0.51	71.17	71.93	70.24	668825
1783031700	71.09	1.64	2.36	70.05	71.2	69.55	638566
1782945300	69.45	0.11	0.16	70.31	70.925	69.09	799096
1782858900	69.34	-0.75	-1.07	70.09	70.675	68.27	477858
1782772500	70.09	-1.64	-2.29	71.3	72.105	70	836708
1782513300	71.73	0.9	1.27	71.28	72.795	70.62	3013354
1782426900	70.83	1.63	2.36	69.26	71.49	69.22	647499
1782340500	69.2	1.93	2.87	67.62	69.48	67.455	687538
1782254100	67.27	0.77	1.16	67.019999	67.79	66.45	825512
1782167700	66.5	-0.72	-1.07	66.709999	69.0183	66.254999	606036
1781822100	67.22	1.98	3.03	65.129999	67.53	64.5	1192348
1781735700	65.239999	-2.44	-3.61	67.099999	69.08	64.864999	840968
1781649300	67.68	0.74	1.11	67.43	68.26	66.94	880337
1781562900	66.94	0.41	0.62	66.629999	67.63	66	545780
1781303700	66.53	-0.36	-0.54	66.9	67.36	66.01	514978
1781217300	66.89	-0.1	-0.15	67.66	67.66	65.9	661824
1781130900	66.989999	-0.52	-0.77	67.23	67.965	66.64	940003
1781044500	67.51	1.48	2.24	66.62	68.04	66.31	946350
1780958100	66.03	1.55	2.40	64.72	66.43	64.04	1176453
1780698900	64.48	1.44	2.28	63.65	64.53	63.17	710940
1780612500	63.04	2.39	3.94	61.89	64.16	61.88	648403
1780526100	60.65	-0.24	-0.39	60.94	61.68	60.015	663414
1780439700	60.89	-1.16	-1.87	61.84	62.3	60.38	802591
1780353300	62.05	-1.01	-1.60	62.63	62.98	61.23	715236
1780094100	63.06	-0.69	-1.08	63.71	64.239999	62.86	880199
1780007700	63.75	1.23	1.97	62.68	64.19	61.4501	634101
1779921300	62.52	-2	-3.10	64.67	65	62.09	919517
1779834900	64.519999	0.35	0.55	63.92	64.92	63.3	713585
1779489300	64.17	0.54	0.85	63.73	64.5	63.535	449491
1779402900	63.63	-0.86	-1.33	63.97	64.489999	63	444659
1779316500	64.489999	0.72	1.13	63.78	64.655	62.515	560946
1779230100	63.77	0.13	0.20	63.29	64.489999	62.46	523650
1779143700	63.64	2.28	3.72	61.94	64.14	61.63	919448
1778884500	61.36	-1.2	-1.92	62.56	63.17	61.28	722915
1778798100	62.56	-0.06	-0.10	62.94	63.32	61.65	998497
1778711700	62.62	1.47	2.41	60.32	63.13	59.985	1048179
1778625300	61.145	0.84	1.38	60.8	61.2787	59.74	857566
1778538900	60.31	-0.96	-1.57	61.39	61.525	60.225	959073
1778279700	61.27	-1.06	-1.70	63.75	64.18	61.15	469981
1778193300	62.33	0.7	1.14	61.9	63.04	61.5312	770816
1778106900	61.63	1.19	1.97	60.44	62.475	59.74	1111609
1778020500	60.44	-1.55	-2.50	61.93	61.93	60.25	1007895
1777934100	61.99	-0.02	-0.03	62.16	62.9	60.795	1794402
1777674900	62.01	-6.17	-9.05	67	68.155	61.31	2526271
1777588500	68.18	3.34	5.15	65.709999	68.29	64.567499	1234508
1777502100	64.84	-1.9	-2.85	66.62	66.62	63.78	925678
1777415700	66.739999	-0.69	-1.02	68.32	68.65	65.955	735338
1777329300	67.43	-1.15	-1.68	68.25	69.32	67.045	640169
1777070100	68.58	-0.03	-0.04	68.52	69.15	66.97	516422
1776983700	68.61	-1.11	-1.59	69.72	69.72	68.19	563838
1776897300	69.72	1.85	2.73	68.38	70.21	68.24	543251
1776810900	67.87	-1.92	-2.75	69.73	70.2	67.6	472339
1776724500	69.79	-1.14	-1.61	70.56	71.27	69.73	455381
1776465300	70.93	0.83	1.18	70.83	71.905	70.33	472039
1776378900	70.1	-0.63	-0.89	70.44	70.95	69.76	486855
1776292500	70.73	0.19	0.27	70.86	71.3	69.88	453030
1776206100	70.54	-0.03	-0.04	70.6	71.585	70.125	585787
1776119700	70.57	2.31	3.38	68.46	70.9	67.99	591909
1775860500	68.26	-0.39	-0.57	68.87	69.27	67.78	517868
1775774100	68.65	-0.59	-0.85	68.56	69.345	67.75	616478
1775687700	69.24	1.84	2.73	68.935	70.11	68.775	648468