Motorcar Parts and Associates Inc【MPAA】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	-0.12	-0.799467021985	15.01	16.43	13.82	217837	15.26560289	CS
4	4.31	40.7372400756	10.58	16.43	10.47	204872	14.64523396	CS
12	3.75	33.6624775583	11.14	16.43	10.1201	100604	13.50011787	CS
26	2.39	19.12	12.5	16.43	9.29	117731	12.08936467	CS
52	3.28	28.2515073213	11.61	18.12	9.29	143503	13.32099643	CS
156	6.94	87.2955974843	7.95	18.12	4.36	118826	10.33339187	CS
260	-7.88	-34.6069389548	22.77	24.95	4.26	123045	10.69528469	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
1782945300	15.04	-0.28	-1.83	15.66	15.76	14.88	135019
1782858900	15.32	0.13	0.86	15.23	16.43	14.91	302511
1782772500	15.19	-0.34	-2.19	15.53	15.735	14.98	141815
1782513300	15.53	0.62	4.16	14.85	15.74	14.85	332303
1782426900	14.91	-0.1	-0.67	15.01	15.325	13.98	177539
1782340500	15.01	0.06	0.40	15.01	15.57	14.88	152127
1782254100	14.95	-0.17	-1.12	14.92	15.25	14.7878	153843
1782167700	15.12	-0.24	-1.56	15.25	15.45	14.945	84323
1781822100	15.36	0.43	2.88	15.13	15.49	15.01	173071
1781735700	14.93	0.39	2.68	14.54	15.1	14.5	111489
1781649300	14.54	-0.31	-2.09	14.85	15.075	14.46	223326
1781562900	14.85	-0.24	-1.59	15.42	15.635	14.79	139569
1781303700	15.09	0.14	0.94	14.95	15.22	14.53	146769
1781217300	14.95	0.52	3.60	14.68	15.22	14.5695	222650
1781130900	14.43	1.23	9.32	13.26	14.96	13.2	303999
1781044500	13.2	-1.05	-7.37	14.58	15.2695	13.08	289945
1780958100	14.25	3.66	34.56	14.01	15.3	12.94	716552
1780698900	10.59	-0.08	-0.75	10.53	11.0065	10.53	42617
1780612500	10.67	0.12	1.14	10.58	10.87	10.47	43800
1780526100	10.55	-0.16	-1.49	10.66	10.96	10.53	51435
1780439700	10.71	0.1	0.94	10.6	11.01	10.47	40400
1780353300	10.61	-0.45	-4.07	11.01	11.01	10.38	81661
1780094100	11.06	-0.2	-1.78	11.2	11.31	10.88	38282
1780007700	11.26	0.11	0.99	11.18	11.385	11.07	45339
1779921300	11.15	0.18	1.64	10.98	11.3581	10.77	48793
1779834900	10.97	0.06	0.55	10.94	11.085	10.66	47558
1779489300	10.91	0.05	0.46	10.86	11.1625	10.81	36487
1779402900	10.86	0.09	0.84	10.76	10.91	10.5701	47036
1779316500	10.77	0.3	2.87	10.48	10.9	10.48	28594
1779230100	10.47	-0.07	-0.62	10.42	10.745	10.1201	55715
1779143700	10.535	-0.43	-3.88	11.06	11.06	10.46	33340
1778884500	10.96	-0.42	-3.69	11.2	11.49	10.845	67715
1778798100	11.38	0.19	1.70	11.31	11.58	11.205	37462
1778711700	11.19	-0.04	-0.36	11.19	11.33	11.04	39810
1778625300	11.23	-0.37	-3.19	11.6	11.98	11.18	48671
1778538900	11.6	-0.06	-0.51	11.66	12	11.3301	41997
1778279700	11.66	0.19	1.66	11.45	11.83	11.45	30522
1778193300	11.47	-0.15	-1.29	11.66	11.94	11.25	41148
1778106900	11.62	0.27	2.38	11.51	11.745	11.4	39411
1778020500	11.35	0.22	1.93	11.18	11.55	11.13	32789
1777934100	11.135	-0.11	-0.93	11.14	11.5	11.06	40126
1777674900	11.24	0.02	0.18	11.21	11.365	11.01	65871
1777588500	11.22	0.25	2.28	10.93	11.63	10.93	68168
1777502100	10.97	-0.13	-1.17	11.03	11.31	10.93	65364
1777415700	11.1	-0.52	-4.48	11.55	11.73	11.05	55905
1777329300	11.62	0.11	0.96	11.55	11.98	11.55	61155
1777070100	11.51	0.04	0.35	11.4	11.73	11.365	51837
1776983700	11.47	-0.1	-0.86	11.51	11.63	11.335	30195
1776897300	11.57	0.08	0.70	11.53	11.69	10.8421	35121
1776810900	11.49	-0.26	-2.21	11.84	11.93	11.46	53332
1776724500	11.75	0.09	0.77	11.52	11.9	11.07	57157
1776465300	11.66	0.43	3.83	11.42	12	11.135	98798
1776378900	11.23	0.05	0.45	11.14	11.355	11.1	81695
1776292500	11.18	-0.31	-2.70	11.26	11.52	11.14	70551
1776206100	11.49	0.12	1.06	11.18	11.53	11.18	43495
1776119700	11.37	-0.09	-0.79	11.16	11.55	11.16	34932
1775860500	11.46	0.1	0.88	11.37	11.51	11.2	38527
1775774100	11.36	0.22	1.97	11.14	11.41	11.14	56050
1775687700	11.14	0.51	4.80	11.1	11.21	10.98	52965
1775601300	10.63	0.02	0.19	10.5	10.76	10.3744	61647
1775514900	10.61	-0.18	-1.67	10.84	10.89	9.81	65848
1775169300	10.79	-0.12	-1.10	10.8	11.0599	10.73	273502