MVB Financial Corporation【MVBF】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	-1.53	-5.10170056686	29.99	30.23	27.61	47058	28.86739481	CS
4	0.38	1.35327635328	28.08	30.23	26.79	65124	28.56981116	CS
12	2.54	9.79938271605	25.92	30.23	24.01	48718	27.20134384	CS
26	2.4	9.20951650038	26.06	30.23	23.99	45235	27.08649965	CS
52	4.77	20.135078092	23.69	30.23	22.1409	49821	26.04156324	CS
156	7.31	34.5626477541	21.15	30.23	15.56	36108	23.12949184	CS
260	-13.33	-31.8975831539	41.79	44.36	15.56	34465	25.94739745	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
1783636500	28.46	0.45	1.61	28	28.61	27.86	30685
1783550100	28.01	-0.61	-2.13	28.49	28.49	27.61	37590
1783463700	28.62	-0.29	-1.00	29.15	29.305	28.575	33754
1783377300	28.91	-0.5	-1.70	29.28	29.77	28.7	45688
1783031700	29.41	-0.43	-1.44	29.99	30.23	29.195	71200
1782945300	29.84	0.83	2.86	29.03	29.89	28.71	50401
1782858900	29.01	-0.15	-0.51	29.16	29.33	28.825	29009
1782772500	29.16	0.17	0.59	29	29.17	27.53	70511
1782513300	28.99	0.43	1.51	28.52	29.24	28.5	312811
1782426900	28.56	0.11	0.39	28.43	28.98	27.48	62317
1782340500	28.45	0.2	0.71	28.27	28.84	27.95	61354
1782254100	28.25	0.49	1.77	27.93	28.3301	27.51	43219
1782167700	27.76	0.13	0.47	27.55	28	27.245	40449
1781822100	27.63	0.47	1.73	27.49	27.76	27.08	57158
1781735700	27.16	-0.59	-2.13	27.63	27.83	26.79	34628
1781649300	27.75	0.08	0.29	27.91	28.305	27.52	63451
1781562900	27.67	-0.75	-2.64	28.61	28.93	27.56	57342
1781303700	28.42	0.77	2.78	27.76	28.625	27.245	62419
1781217300	27.65	-0.27	-0.97	28.08	28.33	27.25	38937
1781130900	27.92	-0.06	-0.21	27.94	28.5	27.9	61537
1781044500	27.98	0.33	1.19	27.84	28.48	27.52	24936
1780958100	27.65	-0.21	-0.75	27.82	27.955	27.445	28716
1780698900	27.86	0.82	3.03	27.09	28.2	27.09	46554
1780612500	27.04	0.56	2.11	26.73	27.45	26.73	45438
1780526100	26.48	-0.43	-1.60	26.91	27.05	26.35	75805
1780439700	26.91	0.63	2.40	26.25	26.945	26.25	61223
1780353300	26.28	-0.47	-1.76	26.48	26.49	25.95	33775
1780094100	26.75	0.04	0.15	26.82	26.98	26.53	58248
1780007700	26.71	0.32	1.19	26.22	26.85	26.195	46580
1779921300	26.395	0.15	0.55	26.25	26.84	26.185	30250
1779834900	26.25	0.47	1.82	25.94	26.28	25.78	40504
1779489300	25.78	-0.05	-0.19	25.92	26.1	25.525	40402
1779402900	25.83	0.36	1.41	25.21	25.84	25.06	59709
1779316500	25.47	0.2	0.79	25.36	25.85	24.64	91642
1779230100	25.27	-0.17	-0.67	25.2	25.51	24.495	32180
1779143700	25.44	0.38	1.52	25.1	25.565	24.3644	42274
1778884500	25.06	-0.42	-1.65	25.38	25.555	25	46956
1778798100	25.48	-0.14	-0.55	25.56	26.11	25.41	36613
1778711700	25.62	0.06	0.23	25.37	25.77	25.37	33044
1778625300	25.56	-0.26	-1.01	25.64	25.685	25.3	37151
1778538900	25.82	-0.24	-0.92	25.95	26.535	25.7	30853
1778279700	26.06	-0.33	-1.25	26.25	26.415	26	21299
1778193300	26.39	0.39	1.50	26.16	26.625	25.88	24416
1778106900	26	0	0.00	26.25	26.62	25.93	53934
1778020500	26	0.97	3.88	25.06	26	25.06	52271
1777934100	25.03	-0.65	-2.53	25.45	25.89	24.9	52172
1777674900	25.68	-0.45	-1.72	26.05	26.41	25.68	95022
1777588500	26.13	0.32	1.24	24.01	26.485	24.01	77691
1777502100	25.81	-0.74	-2.79	26.3	26.6	25.46	25765
1777415700	26.55	0.5	1.92	25.95	26.58	25.95	18911
1777329300	26.05	0.05	0.19	26.16	26.535	25.9	17712
1777070100	26	0.02	0.08	25.88	26.04	25.25	28760
1776983700	25.98	-0.01	-0.04	26.18	26.2	25.74	12283
1776897300	25.99	0.09	0.35	25.83	26.12	25.8025	12227
1776810900	25.9	-0.34	-1.30	26.11	26.72	25.76	26982
1776724500	26.24	-0.54	-2.02	26.78	26.78	26.24	12834
1776465300	26.78	0.85	3.28	26.34	27.24	26.11	53383
1776378900	25.93	-0.22	-0.84	25.92	26.2	25.67	14656
1776292500	26.15	-0.17	-0.65	26.18	26.43	26	19184
1776206100	26.32	0.03	0.11	26.21	26.46	26.075	21558
1776119700	26.29	-0.08	-0.30	26.23	26.45	26.145	12371
1775860500	26.37	-0.38	-1.42	26.62	26.87	25.98	17279