Midland States Bancorp Inc【MSBI】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	0.86	3.10805926997	27.67	28.6328	27.07	124351	27.79871969	CS
4	0.17	0.599435825106	28.36	28.8	26.2	124834	27.4253332	CS
12	7.91	38.360814743	20.62	28.8	20.32	147591	24.88176221	CS
26	8.68	43.7279596977	19.85	28.8	19.54	160140	23.30009262	CS
52	12	72.5952813067	16.53	28.8	14.24	152313	20.37117105	CS
156	7.62	36.4418938307	20.91	28.8	14.24	105123	21.17587844	CS
260	0.84	3.03358613218	27.69	30.6	14.24	93752	22.57809951	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
1780698900	28.53	0.01	0.04	28.38	28.8	28.32	147816
1780612500	28.52	1.03	3.75	27.85	28.6328	27.685	109841
1780526100	27.49	-0.41	-1.47	27.67	27.765	27.43	167955
1780439700	27.9	0.41	1.49	27.49	28.2	27.34	134892
1780353300	27.49	-0.31	-1.12	27.7	27.72	27.07	133241
1780094100	27.8	0.05	0.18	27.67	28.04	27.63	75826
1780007700	27.75	-0.06	-0.22	27.81	27.86	27.515	94036
1779921300	27.81	-0.33	-1.17	28.29	28.8	27.68	107746
1779834900	28.14	0.51	1.85	27.68	28.24	27.68	141585
1779489300	27.63	0.05	0.18	27.63	28	27.575	128976
1779402900	27.58	0.12	0.44	27.2	27.65	26.92	143725
1779316500	27.46	0.9	3.39	26.59	27.5	26.3777	130209
1779230100	26.56	-0.13	-0.49	26.58	26.76	26.33	185948
1779143700	26.69	0.14	0.53	26.65	27.02	26.555	105859
1778884500	26.55	-0.49	-1.81	26.58	26.76	26.2	139965
1778798100	27.04	0.37	1.39	26.85	27.155	26.64	119185
1778711700	26.67	-0.33	-1.22	26.79	27.21	26.43	132343
1778625300	27	-0.53	-1.93	27.16	27.26	26.4535	122911
1778538900	27.53	-0.78	-2.76	28.34	28.37	27.49	94668
1778279700	28.31	-0.03	-0.11	28.36	28.53	28.03	102937
1778193300	28.34	0.55	1.98	28	28.46	27.93	223709
1778106900	27.79	0.71	2.62	27.69	28.38	27.335	216398
1778020500	27.08	1.11	4.27	26.14	27.1	25.9	208508
1777934100	25.97	-0.42	-1.59	26.28	26.4299	25.825	158746
1777674900	26.39	0.38	1.46	26.01	26.5	25.72	107472
1777588500	26.01	0.4	1.56	25.36	26.49	25.32	165556
1777502100	25.61	-0.37	-1.42	26.02	26.11	25.405	249533
1777415700	25.98	0.14	0.54	25.375	26.5	25.375	184641
1777329300	25.84	0.84	3.36	25.35	26.61	25.35	256269
1777070100	25	1.61	6.88	25	25.47	24.3	297806
1776983700	23.39	0.32	1.39	23.09	23.68	22.985	110122
1776897300	23.07	-0.04	-0.17	23.2	23.38	22.91	86849
1776810900	23.11	-0.55	-2.32	23.66	23.915	23.05	118870
1776724500	23.66	-0.13	-0.55	23.75	24	23.56	199341
1776465300	23.79	0.24	1.02	23.75	24.41	23.465	278550
1776378900	23.55	0.05	0.21	23.46	23.55	23.2417	139517
1776292500	23.5	-0.21	-0.89	23.68	23.71	23.405	141990
1776206100	23.71	-0.27	-1.13	23.99	24.04	23.56	174598
1776119700	23.98	-0.25	-1.03	24.15	24.36	23.86	206532
1775860500	24.23	-0.39	-1.58	24.52	24.52	24.08	126789
1775774100	24.62	0.46	1.90	24.05	24.72	23.97	134497
1775687700	24.16	0.62	2.63	24.04	24.46	23.245	179831
1775601300	23.54	0.29	1.25	22.98	23.6299	22.9001	128466
1775514900	23.25	0.25	1.09	22.91	23.36	22.625	113548
1775169300	23	0.16	0.70	22.43	23.04	22.3	90626
1775082900	22.84	0.53	2.38	22.45	23.05	22.335	100443
1774996500	22.31	0.41	1.87	22.24	22.415	22.04	121065
1774910100	21.9	0.16	0.74	21.97	21.97	21.675	97171
1774650900	21.74	-0.2	-0.91	21.73	21.96	21.575	94496
1774564500	21.94	0.11	0.50	21.65	22.02	21.57	115982
1774478100	21.83	-0.01	-0.05	22.23	22.23	21.77	125516
1774391700	21.84	0.14	0.65	21.43	22.13	21.3	122080
1774305300	21.7	0.68	3.24	21.51	22.23	21.45	125498
1774046100	21.02	-0.23	-1.08	21.25	21.36	20.9	145737
1773959700	21.25	0.48	2.31	20.59	21.35	20.55	131666
1773873300	20.77	-0.33	-1.56	21	21.07	20.64	130429
1773786900	21.1	0.22	1.05	20.83	21.17	20.79	136472
1773700500	20.88	0.29	1.41	20.75	21.05	20.73	110064
1773441300	20.59	-0.03	-0.15	20.62	21	20.32	101712
1773354900	20.62	-0.09	-0.43	20.28	20.67	20.12	90393
1773268500	20.71	-0.27	-1.29	20.87	20.91	20.435	117669
1773182100	20.98	0.21	1.01	20.76	21.43	20.495	144116
1773095700	20.77	-0.44	-2.07	19.94	20.975	19.93	131728
1772840100	21.21	-0.69	-3.15	21.01	21.27	20.94	129471