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	17.32	16.3088512241	106.2	127.8299	102.95	1204177	112.76884744	CS
4	12.73	11.4902066974	110.79	127.8299	102.32	850584	113.05705771	CS
12	43.21	53.8040094633	80.31	127.8299	73.47	675611	100.73010814	CS
26	50.01	68.0315603319	73.51	127.8299	69.06	670828	93.05058371	CS
52	72.9	144.014223627	50.62	127.8299	49.54	667866	80.69744249	CS
156	89.12	259.069767442	34.4	127.8299	25.31	610900	53.23849894	CS
260	56.32	83.8095238095	67.2	127.8299	25.31	558573	52.76523352	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
1782945300	123.05	0.72	0.59	121.51	127.8299	121.085	705449
1782858900	122.33	12.11	10.99	111.29	122.64	110.36	967417
1782772500	110.22	0.84	0.77	108.33	111.9899	107.25	702794
1782513300	109.38	3.81	3.61	105.37	110.53	102.95	3026321
1782426900	105.57	0.57	0.54	106.2	108.85	104	618905
1782340500	105	-5.87	-5.29	110.87	110.975	104.52	635201
1782254100	110.87	-0.89	-0.80	110	113.86	109.0661	460784
1782167700	111.76	-2.15	-1.89	115	116.25	110.08	506631
1781822100	113.91	-1.59	-1.38	118.5	119.8992	112.6	1796632
1781735700	115.5	3.06	2.72	111.69	116.176	109.16	643133
1781649300	112.44	-3.49	-3.01	114.84	116.56	111.7124	548091
1781562900	115.93	-4.37	-3.63	121.01	122.17	115.47	884381
1781303700	120.3	0.98	0.82	119.755	121.3689	115.07	490465
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