Main Street Capital Corp【MAIN】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	0.46	0.896860986547	51.29	52.375	50.36	554216	51.44691816	CS
4	-4	-7.17488789238	55.75	56.6031	48.95	830704	51.3043957	CS
12	-3.18	-5.78918623703	54.93	58.33	48.95	806447	53.46194628	CS
26	-8.45	-14.0365448505	60.2	65.23	48.95	706670	56.55265665	CS
52	-4.99	-8.7945012337	56.74	67.77	48.95	616351	58.6067485	CS
156	11.25	27.7777777778	40.5	67.77	37.7027	481457	53.2776008	CS
260	10.35	25	41.4	67.77	31.66	417663	49.26481869	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
1780699200	51.81	-0.21	-0.40	52.1	52.39	51.37	786783
1780612800	52.02	1.31	2.58	51.15	52.375	51.15	544951
1780526400	50.71	-0.86	-1.67	51.1	51.43	50.36	544124
1780440000	51.57	-0.04	-0.08	51.64	52.05	51.3199	629704
1780353600	51.61	0.4	0.78	51.03	52.03	51	651193
1780094400	51.21	-0.08	-0.16	51.29	51.915	51.04	401107
1780008000	51.29	0.17	0.33	51	51.66	50.9705	466593
1779921600	51.12	-0.06	-0.12	51.05	51.78	51.0125	460687
1779835200	51.18	1.55	3.12	49.94	51.63	49.66	973014
1779489600	49.63	-1.39	-2.72	51	51.41	48.95	1892779
1779403200	51.02	-0.2	-0.39	51.23	51.8699	50.74	483285
1779316800	51.22	0.69	1.37	50.56	51.71	50.35	594026
1779230400	50.53	-0.46	-0.90	50.9	51.23	50.25	722649
1779144000	50.99	0.54	1.07	50.46	51.4499	49.85	780773
1778884800	50.45	-0.24	-0.47	51.06	51.5	50.05	873631
1778798400	50.69	-0.32	-0.63	51.4	51.64	50.12	1327042
1778712000	51.01	-1.91	-3.61	52.4	52.8571	51	1226042
1778625600	52.92	0.62	1.19	52.62	53.26	52.37	685613
1778539200	52.3	-1.71	-3.17	53.68	53.95	52.1	1193032
1778280000	54.01	-2.59	-4.58	55.75	56.6031	52.8101	1333129
1778193600	56.6	-0.73	-1.27	56.97	57.065	56.41	617149
1778107200	57.33	-0.03	-0.05	57.55	57.8	56.68	591929
1778020800	57.36	1.6	2.87	56.15	57.5	55.65	472287
1777934400	55.76	-0.44	-0.78	56.13	56.64	55.52	478247
1777675200	56.2	0.36	0.64	56	56.64	55.67	440831
1777588800	55.84	2.09	3.89	53.8	55.94	53.64	638187
1777502400	53.75	-0.9	-1.65	54.51	54.51	53.4	479035
1777416000	54.65	0.71	1.32	53.93	54.74	53.7	420617
1777329600	53.94	-0.12	-0.22	54.12	54.43	53.89	455887
1777070400	54.06	0.04	0.07	54.15	54.5	53.965	359374
1776984000	54.02	-0.63	-1.15	54.6	54.6	53.64	519342
1776897600	54.65	0.6	1.11	54.44	55.2895	54.23	504894
1776811200	54.05	-0.91	-1.66	55.2	55.5813	53.75	693396
1776724800	54.96	0.14	0.26	54.6	55.24	54.39	527524
1776465600	54.82	1.36	2.54	54.15	54.84	53.96	896347
1776379200	53.46	-4.37	-7.56	57.69	57.71	53.01	1860804
1776292800	57.83	1.44	2.55	56.7	58.33	56.63	854210
1776206400	56.39	2.43	4.50	54.5	56.55	54.5	854477
1776120000	53.96	0.88	1.66	52.7	53.96	52.25	539115
1775860800	53.08	-0.36	-0.67	53.58	54	52.85	517537
1775774400	53.44	-0.94	-1.73	54.16	54.5	53.37	859237
1775688000	54.38	0.39	0.72	55	55.38	53.99	651322
1775601600	53.99	-0.21	-0.39	53.93	54.3799	53.77	446411
1775515200	54.2	1.57	2.98	52.75	54.2	52.5059	544595
1775169600	52.63	0.72	1.39	51.27	52.76	50.77	675010
1775083200	51.91	-1.05	-1.98	53.35	53.36	51.71	892667
1774996800	52.96	1.31	2.54	52.3	53.38	51.86	850790
1774910400	51.65	0.12	0.23	51.92	52.29	51.37	729494
1774651200	51.53	-1.39	-2.63	52.75	52.79	51.25	993785
1774564800	52.92	-1.55	-2.85	54.32	54.79	52.86	689340
1774478400	54.47	-0.38	-0.69	55.26	55.73	54.46	665768
1774392000	54.85	-0.18	-0.33	54.69	55.12	53.92	413682
1774305600	55.03	0.02	0.04	55.33	55.59	54.0024	701044
1774046400	55.01	-0.68	-1.22	55.39	55.6464	54.31	3145675
1773960000	55.69	0.55	1.00	54.75	55.95	54.6322	659948
1773873600	55.14	-0.61	-1.09	55.65	56.295	55.13	1048541
1773787200	55.75	0.68	1.23	55.55	56.44	55.5	1586400
1773700800	55.07	0.18	0.33	55.51	55.795	54.74	1705507
1773441600	54.89	0.23	0.42	54.93	55.3977	54.22	1010173
1773355200	54.66	-2.01	-3.55	56	56.4467	54.3	1705345
1773268800	56.67	-0.11	-0.19	56.78	57.57	56.19	634782
1773182400	56.78	-0.04	-0.07	56.88	57.6	56.07	433885
1773096000	56.82	-0.55	-0.96	56.65	57	55.68	876640
1772840400	57.37	-0.93	-1.60	57.1	57.97	57.05	415103