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	8.53	7.69925083491	110.79	119.38	102.32	673394	111.45308903	CS
4	26.45	28.480671907	92.87	119.38	90.28	657849	106.17954051	CS
12	41.55	53.4267712486	77.77	119.38	69.06	609604	89.83211695	CS
26	43.87	58.1444665341	75.45	119.38	68.81	636784	87.51014801	CS
52	66.74	126.930391784	52.58	119.38	48.75	665006	76.08816417	CS
156	76.3	177.359367736	43.02	119.38	25.31	618203	50.85763657	CS
260	52.37	78.2225541449	66.95	119.38	25.31	552739	51.76894817	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
1781217300	119.32	12.51	11.71	108.89	119.87	108.76	807926
1781130900	106.81	-2.01	-1.85	108	111.2399	105.87	498437
1781044500	108.82	-2.12	-1.91	111.71	114.54	102.32	685645
1780958100	110.94	-0.33	-0.30	113.22	114.9999	109.2801	556856
1780698900	111.27	-6.55	-5.56	117.37	117.37	108.45	908004
1780612500	117.82	6.23	5.58	110.79	118.57	108.972	718027
1780526100	111.59	-1.28	-1.13	111.75	113.345	108.23	1257578
1780439700	112.87	1.59	1.43	111.18	114.98	110.0301	711199
1780353300	111.28	-0.42	-0.38	112.64	112.89	107.64	779822
1780094100	111.7	3.59	3.32	107.41	113.465	106.4	1521583
1780007700	108.11	11	11.33	97.73	108.3975	97.56	788956
1779921300	97.11	-2.21	-2.23	100.81	100.81	96.82	474052
1779834900	99.32	0.77	0.78	100	101.69	97.985	640296
1779489300	98.55	2.19	2.27	97.81	98.75	96.06	363204
1779402900	96.36	1.55	1.63	93.54	96.65	91.9154	438781
1779316500	94.81	2.01	2.17	93.08	96.489	92.31	452158
1779230100	92.8	-0.59	-0.63	92.56	94.67	90.28	436753
1779143700	93.39	1.36	1.48	93.17	93.8	91.69	459646
1778884500	92.03	-2.52	-2.66	92.86	94	90.805	469976
1778798100	94.545	2.05	2.21	92.87	94.655	91.39	338154
1778711700	92.5	0.18	0.19	91.79	92.64	88.12	406940
1778625300	92.32	0.37	0.40	91.1	92.57	87.93	462961
1778538900	91.95	1.61	1.78	90.46	92.805	89.12	509431
1778279700	90.34	2.28	2.59	89.29	91.97	88.7	672667
1778193300	88.06	-3.6	-3.93	92.99	92.99	86.38	941513
1778106900	91.66	8.7	10.49	88.03	91.92	80.775	1436770
1778020500	82.96	4.43	5.64	79.95	84.49	78.68	1017284
1777934100	78.53	-0.02	-0.03	78.49	79.965	77.64	430604
1777674900	78.55	-0.36	-0.46	79.73	79.73	76.9101	346238
1777588500	78.91	4.16	5.57	74.94	79.3	74.94	398397
1777502100	74.75	-1.78	-2.33	76.56	77.42	73.47	501960
1777415700	76.53	-0.53	-0.69	77.55	77.675	74.74	435494
1777329300	77.06	-0.93	-1.19	78.14	79.365	76.97	348007
1777070100	77.99	-0.92	-1.17	78.23	78.47	75.55	488167
1776983700	78.91	-3.7	-4.48	82.81	83.28	76.32	874107
1776897300	82.61	-0.75	-0.90	85.18	85.4568	81.55	383179
1776810900	83.36	-0.76	-0.90	84.4	86.1	82.77	476282
1776724500	84.12	0.07	0.08	83.87	85.05	82.4001	345923
1776465300	84.05	-0.86	-1.01	86.75	88.055	83.56	918223
1776378900	84.91	-0.6	-0.70	85.64	86.1673	83.4	425262
1776292500	85.51	1.42	1.69	84.16	85.73	83.3	425368
1776206100	84.09	1.57	1.90	83.71	84.5099	83.09	412539
1776119700	82.52	2.92	3.67	79.41	82.8699	79.41	342356
1775860500	79.6	0.37	0.47	79.23	80.18	78.245	432586
1775774100	79.23	-1.58	-1.96	80.31	81.8363	79.04	451825
1775687700	80.81	3.28	4.23	80.39	82.62	79.08	663835
1775601300	77.53	1.78	2.34	75.07	77.77	74.2301	465587
1775514900	75.755	1.54	2.07	74.55	76.61	74.55	303886
1775169300	74.22	-0.53	-0.71	72.77	75.87	71.4	365224
1775082900	74.75	1.84	2.52	74.94	75.8	74.21	494736
1774996500	72.91	3.05	4.37	70.94	75	69.63	367293
1774910100	69.86	-1.54	-2.16	72.54	72.54	69.06	752630
1774650900	71.4	-4.76	-6.25	75.62	76.155	70.52	601313
1774564500	76.16	-2.55	-3.24	76.59	78.93	75.91	883492
1774478100	78.71	4.22	5.67	76.05	79.285	75.45	713047
1774391700	74.49	-3.8	-4.85	77.95	77.95	74.04	570539
1774305300	78.29	1.03	1.33	79.1	81.26	78.19	385488
1774046100	77.26	-0.55	-0.71	78.44	78.85	75.1001	676792
1773959700	77.81	-1.16	-1.47	77.77	79.339	75	730618
1773873300	78.97	-2.38	-2.93	80.75	81.75	78.79	568877
1773786900	81.35	0.64	0.79	81.26	83.23	79.905	462090
1773700500	80.71	2.55	3.26	81.05	83.26	80	563032
1773441300	78.16	-3.28	-4.03	82.94	83.37	77.92	1058773
1773354900	81.44	-4.56	-5.30	84.585	85.13	81.4	773068