Mercury Systems Inc【MRCY】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	-1.3	-2.84153005464	45.75	47.065	44.45	549735	46.05475971	CS
4	1.16	2.6796026796	43.29	52.25	39.42	643346	45.68536571	CS
12	4.41	11.013986014	40.04	52.25	37.28	534702	42.46474437	CS
26	3.97	9.80731225296	40.48	52.25	32.32	544597	39.90530085	CS
52	13	41.3354531002	31.45	52.25	26.475	552544	34.79792291	CS
156	-8.2	-15.5745489079	52.65	72.28	25.31	511037	41.34860474	CS
260	-41.31	-48.1693097015	85.76	96.29	25.31	493253	50.66894805	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
1739576100	44.45	-1.19	-2.61	45.72	45.815	43.64	566724
1739489700	45.64	-0.13	-0.28	45.99	46.215	45.25	464906
1739403300	45.77	-0.99	-2.12	45.97	46.67	45.35	532467
1739316900	46.76	-0.23	-0.49	46.63	46.95	45.72	501182
1739230500	46.99	1.64	3.62	45.72	47.065	45.01	531804
1738971300	45.35	-1.99	-4.20	47.17	47.17	44.94	764290
1738884900	47.34	-2.54	-5.09	49.54	50.255	46.07	861192
1738798500	49.88	7.79	18.51	52.25	52.25	48.06	3390086
1738712100	42.09	0.1	0.24	41.76	42.55	40.905	652594
1738625700	41.99	0.3	0.72	40.55	42.41	40.24	477681
1738366500	41.69	1.09	2.68	40.75	42.29	40.75	434157
1738280100	40.6	0.93	2.34	39.96	40.96	39.96	305377
1738193700	39.67	-1.55	-3.76	41.05	41.43	39.42	292600
1738107300	41.22	0.12	0.29	41	41.47	40.65	268185
1738020900	41.1	-1.61	-3.77	42.42	42.815	40.88	317441
1737761700	42.71	0.03	0.07	42.23	43.054	41.82	277581
1737675300	42.68	0	0.00	42.68	42.68	42.68	0
1737588900	42.68	-0.9	-2.07	43.3	43.48	42.08	332512
1737502500	43.58	0.66	1.54	43.73	44.6	43.28	504589
1737156900	42.92	0.06	0.14	43.29	43.35	42.025	752189
1737070500	42.86	-0.42	-0.97	43.49	43.49	42.54	240457
1736984100	43.28	0.27	0.63	43.74	43.85	42.18	236228
1736897700	43.01	1.26	3.02	42.24	43.32	42.065	283171
1736811300	41.75	-0.15	-0.36	41.63	41.995	40.8	365629
1736552100	41.9	-1.86	-4.25	42.96	42.96	41.27	438264
1736379300	43.76	1.34	3.16	42.01	43.87	41.1	492993
1736292900	42.42	-0.45	-1.05	42.77	43.07	41.7078	432395
1736206500	42.87	0.21	0.49	43	43.16	42.4001	358773
1735947300	42.66	0.34	0.80	42.41	43.305	42.26	403387
1735860900	42.32	0.31	0.74	42.41	42.865	41.9	335091
1735688100	42.01	0.01	0.02	42.31	42.461	41.5	466679
1735601700	42	0.15	0.36	41.4	42.105	40.5	388081
1735342500	41.85	-0.14	-0.33	41.9	42.47	41.25	602242
1735256100	41.99	1.31	3.22	40.64	42.065	40.2809	337316
1735077840	40.68	0.38	0.94	40.57	40.85	40.22	112549
1734996900	40.3	0.6	1.51	39.76	40.5	39.57	554124
1734737700	39.7	0.68	1.74	38.55	39.79	38.525	1694664
1734651300	39.02	0.95	2.50	38.41	39.21	38.16	517769
1734564900	38.07	-0.17	-0.44	38.45	39.12	37.65	711419
1734478500	38.24	-1.09	-2.77	39.19	39.19	37.85	444524
1734392100	39.33	1.46	3.86	38.23	39.37	38.09	434127
1734132900	37.87	-0.81	-2.09	38.73	39.49	37.5	394633
1734046500	38.68	-0.51	-1.29	39.02	39.91	38.58	570508
1733960100	39.185	1.1	2.87	38.32	39.35	37.83	500398
1733873700	38.09	0.02	0.05	38.07	38.54	37.61	387372
1733787300	38.07	-0.25	-0.65	38.65	38.9722	37.28	364174
1733528100	38.32	-0.05	-0.13	38.75	39.19	37.8655	362297
1733441700	38.37	-1.32	-3.33	39.6	39.83	38.28	666237
1733355300	39.69	0.55	1.41	39.14	40.625	38.55	2116436
1733268900	39.14	-0.87	-2.17	39.87	39.995	38.81	381842
1733182500	40.01	-1.12	-2.72	41.06	41.24	39.56	390109
1732917840	41.13	0.08	0.19	41.56	41.94	40.91	228221
1732750500	41.05	-0.46	-1.11	41.97	42.2009	40.82	216545
1732664100	41.51	0.57	1.39	40.71	41.85	40.565	258528
1732577700	40.94	0	0.00	41.43	41.75	40.71	487536
1732318500	40.94	0.96	2.40	40.37	41.39	40.04	288444
1732232100	39.98	1.06	2.72	39	40.1899	38.475	336636
1732145700	38.92	-0.05	-0.13	38.7	39.1875	38.32	303319
1732059300	38.97	0.24	0.62	38.57	39.21	38.45	283028
1731972900	38.73	-0.59	-1.50	39.49	39.77	38.28	435494