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	-0.5	-4.47227191413	11.18	11.385	10.38	51423	10.79532866	CS
4	-0.98	-8.40480274443	11.66	12	10.1201	45367	10.98463703	CS
12	0.32	3.0888030888	10.36	12	9.81	66782	10.90551294	CS
26	-2.38	-18.2235834609	13.06	14.22	9.29	109067	11.51336017	CS
52	-1.3	-10.8514190317	11.98	18.12	9.29	154103	12.68439185	CS
156	5.11	91.7414721724	5.57	18.12	4.36	127465	9.75900363	CS
260	-13.48	-55.7947019868	24.16	25.68	4.26	121429	10.75864632	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
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
1775082900	10.91	-0.15	-1.36	11.06	11.28	10.78	73151
1774996500	11.06	0.2	1.84	10.88	11.21	10.815	40527
1774910100	10.86	-0.04	-0.37	10.96	11.12	9.8600999	121215
1774650900	10.9	-0.24	-2.15	11.02	11.27	10.8	73984
1774564500	11.14	-0.05	-0.45	11.02	11.28	10.86	75293
1774478100	11.19	0.36	3.32	10.98	11.2	10.83	80241
1774391700	10.83	0.09	0.84	10.74	10.99	10.74	93287
1774305300	10.74	0.53	5.19	10.63	10.83	10.41	116878
1774046100	10.21	-0.15	-1.45	10.3	10.34	10.1	66414
1773959700	10.36	0.1	0.97	10.16	10.49	10.1311	103332
1773873300	10.26	-0.09	-0.87	10.23	10.38	10.05	108570
1773786900	10.35	0.22	2.17	10.215	10.47	10.19	76304
1773700500	10.13	0.01	0.10	10.21	10.385	10.1	125568
1773441300	10.12	-0.11	-1.08	10.33	10.335	10.05	138532
1773354900	10.23	-0.22	-2.11	10.36	10.53	10.11	106554
1773268500	10.45	0.26	2.55	10.1867	10.56	10.1867	143827
1773182100	10.19	0.04	0.39	10.11	10.46	10.095	131471
1773095700	10.15	-0.35	-3.33	10.52	10.57	10.01	220770
1772840100	10.5	0.15	1.45	10.42	10.97	10.23	220743
1772753700	10.35	-0.01	-0.10	10.22	10.63	10.19	152086
1772667300	10.36	-0.05	-0.48	10.41	10.42	10.045	133659