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	-0.26	-1.30653266332	19.9	20.625	19.69	279354	20.03103176	CS
4	1.58	8.74861572536	18.06	20.625	18.06	165287	19.69476841	CS
12	-0.42	-2.09371884347	20.06	21.59	16.87	135317	19.13831667	CS
26	1.99	11.2747875354	17.65	21.67	16.87	110745	19.14674457	CS
52	5.87	42.6289034132	13.77	21.67	13.6	89766	17.73738938	CS
156	9.84	100.408163265	9.8	21.67	8.255	47672	16.03479668	CS
260	-6.72	-25.4931714719	26.36	39.78	7.795	34295	17.49482635	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
1783031700	19.64	-0.63	-3.11	20.39	20.66	19.39	137241
1782945300	20.27	0.24	1.20	20.06	20.6	19.82	216212
1782858900	20.03	-0.01	-0.05	19.95	20.22	19.8	91086
1782772500	20.04	0.09	0.45	20.05	20.625	19.78	278162
1782513300	19.95	-0.1	-0.50	20.17	20.4	19.925	694576
1782426900	20.05	0.19	0.96	19.9	20.44	19.895	116736
1782340500	19.86	0.31	1.59	19.75	20.05	19.62	220911
1782254100	19.55	0.37	1.93	19.18	19.62	18.62	245339
1782167700	19.18	-0.07	-0.36	19.3	19.57	19.155	83967
1781822100	19.25	-0.02	-0.10	19.5	19.7	19.14	170550
1781735700	19.27	-0.41	-2.08	19.66	20	18.97	101992
1781649300	19.68	-0.06	-0.30	19.9	20.32	19.445	110740
1781562900	19.74	-0.22	-1.10	20.1	20.5	19.5	124037
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	80854
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