Microvision Inc【MVIS】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	-0.0009	-0.243177519589	0.3701	0.4098	0.3414	6301813	0.37300006	CS
4	-0.2123	-36.5090283749	0.5815	0.672399	0.3414	8699928	0.44731013	CS
12	-0.3045	-45.1981594181	0.6737	0.7971	0.3414	6472821	0.55272865	CS
26	-0.53975	-59.3817041641	0.90895	1.015	0.3414	5843342	0.63979789	CS
52	-0.8808	-70.464	1.25	1.73	0.3414	6042244	0.91632864	CS
156	-4.0758	-91.6940382452	4.445	4.76	0.3414	4221641	1.32311321	CS
260	-20.2008	-98.2051531356	20.57	21.07	0.3414	4093096	3.43864043	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
1781822100	0.3642	-0.0083	-2.23	0.39	0.39	0.3583	14729270
1781735700	0.3725	-0.0074	-1.95	0.3766	0.3995	0.368	5192891
1781649300	0.3799	-0.0052	-1.35	0.3896	0.3997	0.371	5703936
1781562900	0.3851	0.0228	6.29	0.3804	0.4098	0.3804	8886173
1781303700	0.3623	0.0031	0.86	0.3615	0.3929	0.36	5657454
1781217300	0.3592	-0.0074	-2.02	0.3701	0.3799	0.3414	6068611
1781130900	0.3666	0.0073	2.03	0.3580999	0.4099999	0.35	18514684
1781044500	0.3593	-0.0268	-6.94	0.39	0.39	0.347201	14198477
1780958100	0.3861	-0.0044	-1.13	0.4099	0.4099	0.385	5473417
1780698900	0.3905	-0.0396	-9.21	0.4301	0.4301	0.385	7470034
1780612500	0.4301	0.0032	0.75	0.423	0.4449	0.4005	6504044
1780526100	0.4269	0.016	3.89	0.4261	0.44	0.381	11647688
1780439700	0.4109	-0.1933	-31.99	0.5245	0.5289	0.39995	29056156
1780353300	0.6042	-0.0025	-0.41	0.61	0.6151	0.5987	5400243
1780094100	0.6067	-0.0281	-4.43	0.6283	0.6283	0.59	7069019
1780007700	0.6348	-0.0049	-0.77	0.643	0.643	0.5923	5991829
1779921300	0.6397	-0.0131	-2.01	0.655	0.66	0.623	4164898
1779834900	0.6528	0.0297	4.77	0.6317	0.672399	0.6036	7980972
1779489300	0.6231	0.0221	3.68	0.6018	0.64	0.595001	5788080
1779402900	0.601	0.0114	1.93	0.5815	0.6096	0.58	4530030
1779316500	0.5896	0.0248	4.39	0.5715	0.6	0.556	4211138
1779230100	0.5648	0.0079001	1.42	0.56	0.5679999	0.535	4219495
1779143700	0.5568999	0.0001	0.02	0.56	0.5647	0.54005	7808161
1778884500	0.5568	-0.0427	-7.12	0.597	0.599	0.526	21650273
1778798100	0.5995	-0.1605	-21.12	0.705	0.725	0.5806	27391407
1778711700	0.76	0.0628	9.01	0.7177	0.7971	0.68	12765401
1778625300	0.6972	-0.0286	-3.94	0.7324	0.7324	0.66	7092115
1778538900	0.7258	0.0573	8.57	0.6899999	0.7723	0.673	13454794
1778279700	0.6685	0.0561	9.16	0.6303	0.6846	0.6006	5278421
1778193300	0.6124	-0.0428	-6.53	0.6518	0.6554	0.6106	5051719
1778106900	0.6552	-0.0143	-2.14	0.67	0.6724	0.6303	4622673
1778020500	0.6695	0.0035	0.53	0.6637999	0.6802	0.65	2814300
1777934100	0.666	0.0053	0.80	0.65	0.684	0.6405	3071186
1777674900	0.6607	0.0043	0.66	0.6606	0.669	0.6427	2060460
1777588500	0.6564	0.0197	3.09	0.64	0.6666	0.6206	4019015
1777502100	0.6367	-0.0145	-2.23	0.6511	0.6691	0.63	2391458
1777415700	0.6512	0.0306	4.93	0.615	0.659799	0.6	6134998
1777329300	0.6206	-0.0317	-4.86	0.6523	0.66	0.6206	3869634
1777070100	0.6523	0.0183	2.89	0.65	0.682	0.63495	3998071
1776983700	0.634	-0.0433	-6.39	0.672	0.68	0.63	3368456
1776897300	0.6773	0.0263	4.04	0.658	0.685	0.6524	3058263
1776810900	0.651	-0.0485	-6.93	0.7	0.7199	0.649201	3969511
1776724500	0.6995	0.0411	6.24	0.64215	0.7	0.64215	3377663
1776465300	0.6584	0.0102	1.57	0.67	0.68	0.6411	4096534
1776378900	0.6482	-0.0277	-4.10	0.6846	0.6848999	0.641	2746663
1776292500	0.6758999	0.0293999	4.55	0.6498	0.6843	0.6424	2928216
1776206100	0.6465	0.0277	4.48	0.625	0.6671	0.622	3569962
1776119700	0.6188	0.0114	1.88	0.6045	0.625	0.59	2208119
1775860500	0.6074	-0.0154	-2.47	0.6324	0.6324	0.6001	2599548
1775774100	0.6228	-0.0241	-3.73	0.6392	0.64735	0.6183999	4030508
1775687700	0.6469	0.0505	8.47	0.6289	0.6526999	0.61845	4214792
1775601300	0.5964	-0.0286	-4.58	0.6192	0.6214499	0.5715	4871462
1775514900	0.625	-0.01	-1.57	0.6375	0.66	0.621	2440757
1775169300	0.635	-0.0178	-2.73	0.63	0.656	0.6101	3686443
1775082900	0.6528	0.0116	1.81	0.65	0.670201	0.6401	3264944
1774996500	0.6412	0.0583	10.00	0.6	0.645	0.6	2436429
1774910100	0.5829	0.0029	0.50	0.6	0.6065	0.5662	2442651
1774650900	0.58	-0.035	-5.69	0.6136	0.6136	0.58	3167210
1774564500	0.615	-0.0646	-9.51	0.6737	0.6737	0.6024	5742106
1774478100	0.6796	-0.0206	-2.94	0.7014	0.7184	0.6652	3231247
1774391700	0.7002	-0.0017	-0.24	0.7	0.7329	0.6899999	4244394
1774305300	0.7019	0.0332	4.96	0.6899999	0.73	0.6576999	4817185
1774046100	0.6687	-0.0188	-2.73	0.68225	0.6967	0.6501	3844977
1773959700	0.6875	0.0734	11.95	0.6029	0.7070999	0.6028	5431364