Marten Transport Ltd【MRTN】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	0.59	3.43822843823	17.16	18	16.95	797162	17.60957127	CS
4	2.17	13.9281129653	15.58	18	14.46	878484	16.57021085	CS
12	5.94	50.2963590178	11.81	18	11.51	861105	14.85743373	CS
26	6.51	57.9181494662	11.24	18	11.025	834244	13.65656552	CS
52	4.72	36.2240982348	13.03	18	9.35	734059	12.67199779	CS
156	-4.56	-20.4392649036	22.31	23.38	9.35	501798	15.03355933	CS
260	0.65	3.80116959064	17.1	23.43	9.35	446633	16.12976604	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	17.75	-0.01	-0.06	17.78	18	17.72	734798
1780612500	17.76	0.24	1.37	17.75	17.98	17.62	738783
1780526100	17.52	0.02	0.11	17.44	17.74	17.31	585512
1780439700	17.5	-0.05	-0.28	17.54	17.555	17.28	941977
1780353300	17.55	0.31	1.80	17.16	17.62	16.95	984741
1780094100	17.24	-0.28	-1.60	17.52	17.6	17.22	1339439
1780007700	17.52	0.27	1.57	17.21	17.56	17.02	791594
1779921300	17.25	0.14	0.82	17.24	17.36	17.13	824629
1779834900	17.11	0.42	2.52	16.81	17.12	16.78	601583
1779489300	16.69	0.1	0.60	16.62	16.78	16.395	730309
1779402900	16.59	0.19	1.16	16.17	16.61	15.97	919942
1779316500	16.399999	0.27	1.67	16.17	16.44	16.079999	1677041
1779230100	16.129999	0.21	1.32	15.8	16.2199	15.63	1032149
1779143700	15.92	0.4	2.58	15.52	15.97	15.48	657379
1778884500	15.52	-0.03	-0.19	15.58	15.938	15.47	873261
1778798100	15.55	0.55	3.67	15.1	15.63	14.84	1063315
1778711700	15	0.21	1.42	14.71	15.09	14.71	764020
1778625300	14.79	-0.25	-1.66	15.12	15.22	14.46	898066
1778538900	15.04	-0.54	-3.47	15.58	15.58	15.04	532666
1778279700	15.58	0.44	2.91	15.18	15.84	15.13	1027260
1778193300	15.14	0.08	0.53	15.05	15.24	14.96	746677
1778106900	15.06	0.38	2.59	14.86	15.245	14.78	551811
1778020500	14.68	0.11	0.75	14.57	14.7	14.41	671005
1777934100	14.57	-0.58	-3.83	15	15.13	14.495	2171241
1777674900	15.15	0.07	0.46	15.13	15.27	14.885	1158149
1777588500	15.08	0.18	1.21	14.9	15.13	14.85	715980
1777502100	14.9	-0.04	-0.27	14.94	15.17	14.665	944849
1777415700	14.94	-0.1	-0.66	15.04	15.31	14.835	1005309
1777329300	15.04	0.24	1.62	14.78	15.05	14.665	769268
1777070100	14.8	-0.03	-0.20	14.58	15.02	14.2	1404399
1776983700	14.83	0.08	0.54	14.9	15.21	14.8	976982
1776897300	14.75	-0.06	-0.41	14.97	14.9987	14.635	876970
1776810900	14.81	-0.05	-0.34	14.89	14.985	14.57	744614
1776724500	14.86	-0.01	-0.07	14.82	15.04	14.6801	912369
1776465300	14.87	0.57	3.99	14.66	14.88	14.3	892543
1776378900	14.3	0.55	4.00	13.82	14.45	13.79	1170059
1776292500	13.75	-0.36	-2.55	14.08	14.08	13.485	867096
1776206100	14.11	0.15	1.07	14.03	14.17	13.88	803533
1776119700	13.96	-0.05	-0.36	13.95	14.03	13.69	663309
1775860500	14.01	0.06	0.43	13.95	14.05	13.75	493857
1775774100	13.95	-0.19	-1.34	14.09	14.255	13.94	968290
1775687700	14.14	0.5	3.67	14.08	14.345	14.095	1009638
1775601300	13.64	-0.11	-0.80	13.73	13.86	13.6	727001
1775514900	13.75	-0.02	-0.15	13.74	13.79	13.46	772005
1775169300	13.77	0.4	2.99	13.01	13.8	13.01	830166
1775082900	13.37	0.24	1.83	13.41	13.575	13.24	728712
1774996500	13.13	0.27	2.10	13.07	13.185	12.81	356940
1774910100	12.86	-0.03	-0.23	12.89	13	12.81	750618
1774650900	12.89	0.03	0.23	12.78	13.015	12.65	461384
1774564500	12.86	-0.23	-1.76	12.96	13.13	12.85	635272
1774478100	13.09	0.23	1.79	12.97	13.115	12.775	416343
1774391700	12.86	0.12	0.94	12.63	13.01	12.575	885740
1774305300	12.74	0.56	4.60	12.59	12.97	12.49	1259275
1774046100	12.18	0.08	0.66	12.11	12.22	11.91	1516541
1773959700	12.1	0.49	4.22	11.6	12.13	11.51	1526694
1773873300	11.61	-0.08	-0.68	11.63	11.7902	11.54	673188
1773786900	11.69	-0.07	-0.60	11.76	11.94	11.55	515457
1773700500	11.76	0.01	0.09	11.83	11.92	11.69	583658
1773441300	11.75	0.29	2.53	11.62	11.81	11.425	841104
1773354900	11.46	-0.62	-5.13	11.95	12.01	11.42	1024206
1773268500	12.08	-0.39	-3.13	12.38	12.48	11.985	703290
1773182100	12.47	-0.05	-0.40	12.46	12.7898	12.25	342211
1773095700	12.52	-0.01	-0.08	12.35	12.58	11.95	658197