MediaAlpha Inc【MAX】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	-0.69	-6.94864048338	9.93	10.36	9.235	575950	9.85764531	CS
4	-0.06	-0.645161290323	9.3	10.36	8.21	587980	9.33181088	CS
12	-2.36	-20.3448275862	11.6	13.24	8.21	520151	10.26957735	CS
26	-8.83	-48.8655229662	18.07	20.91	8.21	557639	12.27926949	CS
52	-11.27	-54.9488054608	20.51	25.78	8.21	635983	14.8636431	CS
156	-6.98	-43.0332922318	16.22	25.78	5.08	362583	13.43122809	CS
260	-13.76	-59.8260869565	23	70.3331	5.08	333981	17.92463077	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1743201600	9.35	-0.81	-7.97	10.08	10.14	9.33	648188
1743115200	10.16	0.21	2.11	9.95	10.19	9.85	354031
1743028800	9.95	-0.1	-1.00	10.14	10.16	9.77	460477
1742942400	10.05	0.14	1.41	9.91	10.36	9.8699999	752072
1742856000	9.91	0.19	1.95	9.93	10.01	9.72	664981
1742596800	9.72	-0.07	-0.72	9.67	9.9949999	9.64	698340
1742510400	9.7899999	0.02	0.20	9.64	10.07	9.64	678722
1742424000	9.77	0.28	2.95	9.44	9.8	9.44	674869
1742337600	9.49	-0.14	-1.45	9.55	9.55	9.19	473979
1742251200	9.63	0.33	3.55	9.28	9.63	9.28	421631
1741992000	9.3	0.37	4.14	9.01	9.57	9	559758
1741905600	8.93	-0.07	-0.78	8.95	9.11	8.73	536482
1741819200	9	0.04	0.45	9.09	9.15	8.61	445162
1741732800	8.96	0.72	8.74	8.2899999	8.98	8.2899999	844525
1741646400	8.24	-0.51	-5.83	8.55	8.86	8.21	550612
1741390800	8.75	-0.21	-2.34	8.96	9.18	8.67	807368
1741304400	8.96	0.01	0.11	8.75	9.13	8.71	445126
1741218000	8.95	0.03	0.34	8.91	9.05	8.685	634556
1741131600	8.92	-0.07	-0.78	9.0399999	9.0399999	8.656	571820
1741045200	8.99	-0.3	-3.23	9.3	9.63	8.92	536900
1740786000	9.2899999	-0.08	-0.85	9.3	9.395	9.03	526649
1740699600	9.3699999	0.32	3.54	9.02	9.52	8.65	959143
1740613200	9.05	-0.25	-2.69	9.45	9.45	8.85	1072562
1740526800	9.3	-2.11	-18.49	9.7	9.9805	8.685	2848815
1740440400	11.41	0	0.00	11.28	11.8099	11.25	688896
1740181200	11.41	-0.36	-3.06	11.9	12.14	11.27	446548
1740094800	11.77	-0.83	-6.59	12.49	12.5122	11.48	443172
1740008400	12.6	0.82	6.96	11.85	12.62	11.57	332807
1739922000	11.78	-1	-7.82	12.74	12.81	11.6	557433
1739576400	12.78	-0.36	-2.74	13.24	13.24	12.77	227276
1739490000	13.14	0.34	2.66	12.82	13.19	12.74	309714
1739403600	12.8	0.07	0.55	12.49	12.84	12.26	319581
1739317200	12.73	-0.06	-0.47	12.61	12.89	12.5003	300175
1739230800	12.79	0.3	2.40	12.53	12.88	12.5	380577
1738971600	12.49	0.39	3.22	12.07	12.51	11.94	466317
1738885200	12.1	0.11	0.92	12.07	12.17	11.935	245820
1738798800	11.99	0.22	1.87	11.72	12.03	11.65	319404
1738712400	11.77	0.59	5.28	11.14	11.78	11.14	291613
1738626000	11.18	-0.21	-1.84	11.09	11.4089	11.0174	336395
1738366800	11.39	-0.13	-1.13	11.48	11.62	11.3	287448
1738280400	11.52	0.21	1.86	11.26	11.73	11.26	239857
1738194000	11.31	0.05	0.44	11.15	11.34	10.97	225430
1738107600	11.26	-0.24	-2.09	11.48	11.515	11.21	261366
1738021200	11.5	0.52	4.74	11.07	12.15	11.07	664562
1737762000	10.98	0.32	3.00	10.93	11.08	10.9	230448
1737675600	10.66	0	0.00	10.66	10.66	10.66	0
1737589200	10.66	-0.56	-4.99	11.28	11.28	10.645	521311
1737502800	11.22	0.08	0.72	11.25	11.34	11.07	269593
1737157200	11.14	-0.14	-1.24	11.4	11.45	11.015	264561
1737070800	11.28	0.06	0.53	11.31	11.355	11.11	329311
1736984400	11.22	0.04	0.36	11.39	11.51	11.02	289790
1736898000	11.18	-0.03	-0.27	11.34	11.49	10.99	346949
1736811600	11.21	0.65	6.16	10.52	11.24	10.28	440297
1736552400	10.56	-0.72	-6.38	11.03	11.11	10.47	421372
1736379600	11.28	-0.48	-4.08	11.67	11.7	11.26	378934
1736293200	11.76	0.37	3.25	11.565	11.81	11.49	714118
1736206800	11.39	-0.18	-1.56	11.6	11.65	11.39	410630
1735947600	11.57	0.18	1.58	11.56	11.75	11.345	248054
1735861200	11.39	0.1	0.89	11.49	11.89	11.38	484569
1735688400	11.29	0.13	1.16	11.24	11.35	11.1	1442945