Metropolitan Bank Holding Corp【MCB】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	2.79	3.1369462559	88.94	91.825	86.99	97808	89.295303	CS
4	1.11	1.22489516663	90.62	94.68	85.58	122529	89.13052309	CS
12	11.59	14.4621911655	80.14	94.68	78.05	143159	87.32406807	CS
26	13.88	17.8291586384	77.85	97.8399	72.5	151104	86.36470186	CS
52	25.98	39.5133079848	65.75	97.8399	63.81	125157	81.01763596	CS
156	55.78	155.159944367	35.95	97.8399	30.2	113750	59.6725899	CS
260	26.07	39.7045385318	65.66	115.78	13.98	134538	56.06993148	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
1780958400	91.73	0.88	0.97	91.11	92.77	90.89	61025
1780699200	90.85	0.48	0.53	90.71	91.77	89.87	66856
1780612800	90.37	3.16	3.62	88.54	90.77	88.5	92879
1780526400	87.21	-2.87	-3.19	89.6	89.62	86.99	86316
1780440000	90.08	1.59	1.80	87.55	90.201	87.55	108123
1780353600	88.49	-1.03	-1.15	88.94	89.6	87.855	134864
1780094400	89.52	-0.47	-0.52	89.7	91.195	89.445	194235
1780008000	89.99	0.26	0.29	89.4	90.5	88.31	114323
1779921600	89.73	-1.62	-1.77	91.97	91.97	89.15	69775
1779835200	91.35	0.14	0.15	91.87	94.68	90.98	192313
1779489600	91.21	-0.09	-0.10	91.41	92.14	90.9	74763
1779403200	91.3	0.44	0.48	90.08	91.69	89.43	88426
1779316800	90.86	2.53	2.86	88.6	91.8	87.985	165545
1779230400	88.33	0.15	0.17	87.9	89.08	86.61	93780
1779144000	88.18	1.05	1.21	87.24	89.65	87.24	158969
1778884800	87.13	-1.33	-1.50	88.31	88.72	85.58	258325
1778798400	88.46	1.89	2.18	87.76	88.85	87.27	95753
1778712000	86.57	-1.31	-1.49	87.53	88.05	86.26	92327
1778625600	87.88	0.07	0.08	88.09	88.33	86.01	62237
1778539200	87.81	-2.72	-3.00	90.62	91.44	87.04	178237
1778280000	90.53	0.38	0.42	90.41	91.465	89.96	75950
1778193600	90.15	-0.57	-0.63	91.03	91.9825	89.38	69412
1778107200	90.72	0.33	0.37	91.12	92.99	89.86	75206
1778020800	90.39	2.48	2.82	87.86	90.41	87.35	100234
1777934400	87.91	-1.65	-1.84	88.87	90.27	87.805	95120
1777675200	89.56	1.21	1.37	88.12	89.99	86.925	119831
1777588800	88.35	-0.35	-0.39	88.05	90	88	128030
1777502400	88.7	-2.15	-2.37	90.29	90.65	87.91	90982
1777416000	90.85	0.71	0.79	91.17	91.55	90.5	137202
1777329600	90.14	2.13	2.42	88.21	90.5	88.01	77771
1777070400	88.01	-1.16	-1.30	89.16	90.05	87.44	117467
1776984000	89.17	1.54	1.76	88.19	89.815	87.6	134399
1776897600	87.63	-1.22	-1.37	90.09	90.75	86.015	353306
1776811200	88.85	-2.5	-2.74	91.82	93	88.13	155782
1776724800	91.35	2.33	2.62	88.61	91.35	88.61	283953
1776465600	89.02	1.53	1.75	88.89	92.34	88.885	214951
1776379200	87.49	-1.72	-1.93	89.97	90	87.035	217789
1776292800	89.21	-0.52	-0.58	89.74	90.28	88.06	322890
1776206400	89.73	-0.59	-0.65	90.08	91.78	88.64	379161
1776120000	90.32	0.48	0.53	89.1	90.44	88.78	120083
1775860800	89.84	-0.22	-0.24	90	90.21	88.31	135702
1775774400	90.06	1.68	1.90	88.12	90.68	87.76	325297
1775688000	88.38	2.6	3.03	88.14	89.9	87.7549	116559
1775601600	85.78	0.78	0.92	84.5	85.78	84.0001	125272
1775515200	85	1.53	1.83	83.67	85.25	82.135	114624
1775169600	83.47	0.37	0.45	82.62	83.7	81.75	54905
1775083200	83.1	-0.19	-0.23	83.18	84.66	82.5684	168066
1774996800	83.29	1.21	1.47	82.9	83.64	81.8	190544
1774910400	82.08	1.43	1.77	81.02	82.9799	80.535	201489
1774651200	80.65	-1.5	-1.83	81.33	81.8	80.19	119156
1774564800	82.15	0.32	0.39	80.96	82.2	80.96	69609
1774478400	81.83	-0.29	-0.35	82.9	83.63	81.36	74916
1774392000	82.12	0.24	0.29	80.65	83.42	80.5	76947
1774305600	81.88	1.54	1.92	82.42	83.65	81.49	92411
1774046400	80.34	-0.56	-0.69	81.52	81.52	79.785	205646
1773960000	80.9	1.98	2.51	78.06	81.5	78.05	129773
1773873600	78.92	-1.04	-1.30	79.61	80.325	78.5	183276
1773787200	79.96	0.73	0.92	80.46	84.21	78.83	200305
1773700800	79.23	0.32	0.41	80.14	81.44	79.16	121716
1773441600	78.91	0.55	0.70	79.22	79.4	76.935	152598
1773355200	78.36	-0.8	-1.01	77.77	79.65	76.32	136543
1773268800	79.16	-0.46	-0.58	79.16	79.5199	78.2	125394
1773182400	79.62	0.44	0.56	78.75	81.84	78.44	148054
1773096000	79.18	-0.18	-0.23	77.76	79.93	76	181485