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	-1.99	-2.95998810055	67.23	68.26	65.23	708584	67.06820416	CS
4	1.46	2.28911884603	63.78	68.26	60.015	726779	64.6080826	CS
12	-3.19	-4.66169808563	68.43	71.905	59.74	754337	65.21139148	CS
26	-21.61	-24.881980426	86.85	94.7482	59.74	740988	72.61236875	CS
52	-27.77	-29.8570046232	93.01	96.74	59.74	693533	79.01489734	CS
156	-17.88	-21.5110683349	83.12	111.45	59.74	547036	83.59695571	CS
260	3.59	5.82319545823	61.65	111.45	50.46	450167	78.64081837	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775601300	67.4	-0.41	-0.60	67.36	68.6	66.64	579228
1775514900	67.81	0.11	0.16	67.33	68.24	66.985	550081
1775169300	67.7	-0.53	-0.78	66.51	68.69	66.51	580300
1775082900	68.23	-0.7	-1.02	69.45	71.395	68.17	789089
1774996500	68.93	0.29	0.42	69.16	69.395	66.91	426210
1774910100	68.64	-0.09	-0.13	68.86	69.2	67.69	675852
1774650900	68.73	-0.58	-0.84	69.05	69.5	67.91	735717
1774564500	69.31	1.2	1.76	68.17	69.89	68	770661
1774478100	68.11	0.56	0.83	68.43	68.821	67	665926
1774391700	67.55	-0.58	-0.85	67.295	68.27	66.34	684568
1774305300	68.13	1.42	2.13	67.99	68.53	67.01	1198589
1774046100	66.709999	-1.62	-2.37	68.29	68.36	66.5	435980
1773959700	68.33	0.06	0.09	68.27	69.7	67.97	1032996
1773873300	68.27	-1.96	-2.79	69.55	69.955	68.15	1083901
1773786900	70.23	1.06	1.53	70.16	71.74	68.45	1143631