Marwynn Holdings Inc【MWYN】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	0.0299	3.51764705882	0.85	0.9149	0.7863	82930	0.85002678	CS
4	0.0799	9.9875	0.8	0.9149	0.78	80624	0.83929811	CS
12	0.0961	12.2607808114	0.7838	0.9149	0.4539	1216731	0.70008414	CS
26	0.0199	2.31395348837	0.86	1.1	0.4539	657983	0.71989793	CS
52	-8.8701	-90.9753846154	9.75	10.42	0.4539	1288761	1.23593801	CS
156	-3.4101	-79.4895104895	4.29	11.2	0.4539	1221182	1.84693614	CS
260	-3.4101	-79.4895104895	4.29	11.2	0.4539	1221182	1.84693614	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	0.84	-0.0401	-4.56	0.8771	0.8878	0.84	151032
1780612500	0.8801	0.0301	3.54	0.84	0.889899	0.8203	95822
1780526100	0.85	-0.0076	-0.89	0.85	0.896	0.8002	103410
1780439700	0.8576	0.0275001	3.31	0.8300999	0.9149	0.79415	99752
1780353300	0.8300999	0.0217999	2.70	0.8158	0.85	0.7863	54676
1780094100	0.8083	-0.0431	-5.06	0.85	0.859899	0.8028999	60988
1780007700	0.8514	0.0013	0.15	0.874649	0.879	0.8451	18230
1779921300	0.8501	-0.0123	-1.43	0.8629	0.8702	0.8501	23208
1779834900	0.8624	-0.0185	-2.10	0.8668	0.8809	0.8503	33584
1779489300	0.8809	0.0004	0.05	0.8708	0.89	0.8699	41818
1779402900	0.8805	0.0005	0.06	0.8699	0.885299	0.8699	42277
1779316500	0.88	0	0.00	0.8112	0.8899	0.8006	125244
1779230100	0.88	0.0201	2.34	0.8422	0.8808	0.8407	35182
1779143700	0.8599	-0.0101	-1.16	0.8731	0.89	0.840101	55800
1778884500	0.87	0.0436	5.28	0.8265	0.88	0.8265	164820
1778798100	0.8264	0.0141	1.74	0.8149	0.8326	0.8128	99510
1778711700	0.8123	0.0176	2.21	0.7947	0.8295	0.7897999	62517
1778625300	0.7947	0.0001	0.01	0.7946	0.84	0.78	150670
1778538900	0.7946	0.0042	0.53	0.78	0.81	0.78	166808
1778279700	0.7904	0.0103	1.32	0.8	0.8199999	0.78	97549
1778193300	0.7801	0.0201	2.64	0.77	0.8146	0.7699	219532
1778106900	0.76	0.0720001	10.47	0.68	0.7835	0.6788999	283305
1778020500	0.6879999	0.0275999	4.18	0.6604	0.6899999	0.6435999	250808
1777934100	0.6604	-0.0091	-1.36	0.6225	0.6899999	0.6205	302918
1777674900	0.6695	0.0849	14.52	0.599	0.6786	0.5805	704802
1777588500	0.5846	0.0346	6.29	0.561	0.61	0.5502	112731
1777502100	0.55	0.0056	1.03	0.5436	0.563999	0.541301	78441
1777415700	0.5444	-0.0136	-2.44	0.5609	0.59999	0.5442	221794
1777329300	0.558	-0.0523	-8.57	0.5929	0.614951	0.558	226899
1777070100	0.6103	-0.0897	-12.81	0.65	0.705	0.61	917031
1776983700	0.7	0.1310001	23.02	0.6939	0.76	0.4539	64715989
1776897300	0.5689999	-0.0209	-3.54	0.588	0.588	0.562	63457
1776810900	0.5899	-0.0352	-5.63	0.6513	0.6513	0.5840999	114111
1776724500	0.6251	-0.013	-2.04	0.6514	0.6514	0.59	121085
1776465300	0.6381	-0.0115	-1.77	0.6499	0.6792	0.6381	65637
1776378900	0.6496	0.0227	3.62	0.6141	0.65	0.6141	26894
1776292500	0.6269	-0.0031	-0.49	0.6299	0.6454	0.600101	36957
1776206100	0.63	0.0066	1.06	0.647	0.647	0.61	79086
1776119700	0.6234	-0.054499	-8.04	0.655	0.669999	0.5954	86039
1775860500	0.677899	-0.000901	-0.13	0.6899999	0.6899999	0.655	19451
1775774100	0.6788	-0.0212	-3.03	0.7000999	0.701	0.65	32154
1775687700	0.7	-0.016	-2.23	0.702	0.73	0.7	21869
1775601300	0.716	-0.0204	-2.77	0.744	0.745	0.702	3672
1775514900	0.7364	-0.0124	-1.66	0.77	0.77	0.73	22939
1775169300	0.7488	0.0036	0.48	0.745	0.757	0.745	19067
1775082900	0.7452	0.0002	0.03	0.758	0.7599	0.745	21892
1774996500	0.745	-0.015	-1.97	0.73	0.758	0.724	13253
1774910100	0.76	0.0188	2.54	0.755	0.765999	0.745	15235
1774650900	0.7412	-0.0466	-5.92	0.7495	0.786899	0.74	5369
1774564500	0.7877999	0.0017999	0.23	0.7854	0.7877999	0.7623	7153
1774478100	0.786	0.0287	3.79	0.76	0.787299	0.7334	14319
1774391700	0.7573	-0.0098	-1.28	0.74	0.7879	0.74	3270
1774305300	0.7671	0.003	0.39	0.7688	0.77	0.741	33620
1774046100	0.7641	-0.0239	-3.03	0.788	0.8037	0.7602	15169
1773959700	0.788	0.0218	2.85	0.7662	0.788	0.7602	11654
1773873300	0.7662	-0.0003	-0.04	0.755	0.7781	0.755	16538
1773786900	0.7665	0.0140001	1.86	0.7621	0.7879	0.748	7320
1773700500	0.7524999	-0.0261	-3.35	0.744	0.79	0.7437	110236
1773441300	0.7786	-0.0014	-0.18	0.7838	0.7838	0.7342	16837
1773354900	0.78	-0.007	-0.89	0.786899	0.787	0.759	13505
1773268500	0.787	0.0095	1.22	0.7536	0.787	0.75	10902
1773182100	0.7775	0.0175	2.30	0.7411	0.7799	0.73	21964
1773095700	0.76	-0.0244	-3.11	0.75	0.7844	0.74	34191