Meridian Corporation【MRBK】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	1.43	7.7172153265	18.53	19.95	18.53	90054	19.32839318	CS
4	2.54	14.5809414466	17.42	19.95	16.87	96259	18.11404114	CS
12	1.11	5.88859416446	18.85	21.59	16.87	115966	18.89825189	CS
26	2.73	15.8444573418	17.23	21.67	16.87	98461	18.86828633	CS
52	6.86	52.3664122137	13.1	21.67	11.16	86279	17.02777576	CS
156	10.07	101.820020222	9.89	21.67	8.255	44363	15.67748662	CS
260	-6.8	-25.4110612855	26.76	39.78	7.795	33027	17.56700192	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781303700	19.96	0.21	1.06	19.9	20.19	19.9	89134
1781217300	19.75	0.19	0.97	19.63	19.85	19.5	113695
1781130900	19.56	0.2	1.03	19.45	19.9	19.45	72069
1781044500	19.36	0.16	0.83	19.36	19.79	19.36	61239
1780958100	19.2	0.31	1.64	18.98	19.3	18.975	72736
1780698900	18.89	0.36	1.94	18.53	19.04	18.53	130529
1780612500	18.53	0.65	3.64	18.06	18.57	18.06	146737
1780526100	17.88	-0.23	-1.27	18.01	18.15	17.87	70517
1780439700	18.11	0.27	1.51	17.8	18.15	17.75	122857
1780353300	17.84	-0.14	-0.78	17.85	17.98	17.67	93762
1780094100	17.98	0.18	1.01	17.8	18.15	17.74	60829
1780007700	17.8	0.01	0.06	17.73	18.03	17.66	81769
1779921300	17.79	0.06	0.34	17.83	18.085	17.77	80567
1779834900	17.73	0.15	0.85	17.58	17.98	17.58	78070
1779489300	17.58	0.09	0.51	17.61	17.84	17.51	76857
1779402900	17.49	0.14	0.81	17.44	17.615	17.09	189506
1779316500	17.35	0.13	0.75	17.24	17.64	17.2	132762
1779230100	17.22	-0.11	-0.63	17.25	17.45	17.16	61831
1779143700	17.33	0.18	1.05	17.22	17.545	17.22	93592
1778884500	17.15	-0.26	-1.49	17.42	17.42	16.87	89005
1778798100	17.41	0.03	0.17	17.5	17.61	17.39	81192
1778711700	17.38	-0.16	-0.91	17.5	17.78	17.34	106008
1778625300	17.54	0.01	0.06	17.5	17.65	17.11	90702
1778538900	17.53	-0.66	-3.63	18.18	18.29	17.51	79077
1778279700	18.19	0.1	0.55	18.1	18.38	17.95	74723
1778193300	18.09	0.14	0.78	18	18.475	17.97	70385
1778106900	17.95	0.58	3.34	17.49	18.145	17.4	176973
1778020500	17.37	-0.58	-3.23	17.72	18.19	17.17	120173
1777934100	17.95	-0.86	-4.57	18.61	18.79	17.92	86258
1777674900	18.81	-0.01	-0.05	18.8	19.01	18.61	115709
1777588500	18.82	0.45	2.45	18.3	19.11	18.29	196428
1777502100	18.37	-0.72	-3.77	19.08	19.29	18.185	99360
1777415700	19.09	-0.12	-0.62	19.2	19.51	18.93	148728
1777329300	19.21	0.79	4.29	18.47	19.49	18.47	208833
1777070100	18.42	-1.79	-8.86	20.05	21	18.22	406373
1776983700	20.21	0.01	0.05	20.25	20.42	19.87	112238
1776897300	20.2	-0.04	-0.20	20.44	20.445	20.14	52847
1776810900	20.24	-0.26	-1.27	20.64	20.79	20.165	82928
1776724500	20.5	0.01	0.05	20.54	20.705	20.4	139494
1776465300	20.49	0.11	0.54	20.72	21.11	20.45	289193
1776378900	20.38	-0.1	-0.49	20.43	20.64	20.31	124436
1776292500	20.48	-0.01	-0.05	21.59	21.59	20.3	83201
1776206100	20.49	0.04	0.20	20.4	20.6	20.145	111959
1776119700	20.45	0.01	0.05	20.44	20.55	20.18	102138
1775860500	20.44	-0.16	-0.78	20.72	20.72	20.25	68464
1775774100	20.6	0.49	2.44	20.06	20.7	20.05	248197
1775687700	20.11	0.43	2.18	20.415	20.68	20.07	119498
1775601300	19.68	-0.01	-0.05	19.64	19.79	19.32	135046
1775514900	19.69	0.6	3.14	19.15	19.73	19.14	236255
1775169300	19.09	-0.01	-0.05	18.92	19.24	18.8	163591
1775082900	19.1	0.14	0.74	19.07	19.25	19.01	101929
1774996500	18.96	0.09	0.48	19.1	19.375	18.82	47598
1774910100	18.87	0.08	0.43	19	19.38	18.685	74643
1774650900	18.79	-0.2	-1.05	18.86	19.04	18.535	78303
1774564500	18.99	-0.02	-0.11	18.87	19.17	18.81	84751
1774478100	19.01	0.11	0.58	19.11	19.44	18.92	148876
1774391700	18.9	0.18	0.96	18.64	19.11	18.61	98729
1774305300	18.72	0.01	0.05	19.14	19.7	18.68	95905
1774046100	18.71	-0.06	-0.32	18.85	19.07	18.6	84443
1773959700	18.77	0.29	1.57	18.35	19.05	18.1	90356
1773873300	18.48	-0.25	-1.33	18.6	18.83	18.48	126529
1773786900	18.73	-0.13	-0.69	18.94	19.815	18.72	50101
1773700500	18.86	0.2	1.07	18.77	19.675	18.75	91506