Modiv Industrial Inc【MDV】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	0.08	0.434546442151	18.41	18.49	17.6	67581	18.10160849	CS
4	1.195	6.90951141949	17.295	18.6749	17.295	74222	18.11168884	CS
12	3.69	24.9324324324	14.8	18.6749	13.8	82359	16.65031599	CS
26	3.79	25.7823129252	14.7	18.6749	13.8	60497	16.03519492	CS
52	4.41	31.3210227273	14.08	18.6749	13.8	54136	15.37863338	CS
156	3.82	26.039536469	14.67	19.12	11.7901	36788	15.35778184	CS
260	-6.51	-26.04	25	89.99	9.61	31909	15.50506736	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
1780612800	18.26	0.22	1.22	18.08	18.3	18.04	51758
1780526400	18.04	-0.21	-1.15	18.15	18.25	17.92	72560
1780440000	18.25	0.35	1.96	17.6	18.38	17.6	55892
1780353600	17.9	-0.26	-1.43	17.96	18.0451	17.855	81653
1780094400	18.16	-0.41	-2.21	18.41	18.46	18.15	76044
1780008000	18.57	0.09	0.49	18.54	18.62	18.4142	44047
1779921600	18.48	-0.02	-0.11	18.49	18.6749	18.45	63055
1779835200	18.5	0.26	1.43	18.25	18.5799	18.22	127208
1779489600	18.24	-0.03	-0.16	18.25	18.32	18.19	62409
1779403200	18.27	-0.1	-0.54	18.2	18.4	18.05	60417
1779316800	18.37	0.23	1.27	18.05	18.48	18.05	89096
1779230400	18.14	-0.05	-0.27	18.19	18.2101	18.03	35287
1779144000	18.19	0.23	1.28	17.97	18.31	17.97	55248
1778884800	17.96	0.07	0.39	17.82	18.17	17.79	82340
1778798400	17.89	0.12	0.68	17.62	17.97	17.62	59753
1778712000	17.77	0.02	0.11	17.6	17.885	17.6	75813
1778625600	17.75	-0.02	-0.11	17.72	17.94	17.58	111325
1778539200	17.77	-0.2	-1.11	17.99	18.05	17.68	70873
1778280000	17.97	0.17	0.96	17.295	18	17.295	135445
1778193600	17.8	0.28	1.60	17.5	17.93	17.5	166989
1778107200	17.52	-0.26	-1.46	17.98	17.98	17.4	245422
1778020800	17.78	-0.14	-0.78	17.9	17.97	17.71	226844
1777934400	17.92	1.83	11.37	17.63	18.05	17.58	645583
1777675200	16.09	0.12	0.75	15.97	16.14	15.87	44095
1777588800	15.97	-0.04	-0.25	15.9	16.17	15.9	58262
1777502400	16.01	-0.26	-1.60	16.36	16.36	15.92	75048
1777416000	16.27	0.13	0.81	16.219999	16.431	16.1	43856
1777329600	16.14	0.01	0.06	15.98	16.43	15.98	44593
1777070400	16.129999	0.15	0.94	15.92	16.14	15.85	18842
1776984000	15.98	0.08	0.50	15.98	16.05	15.8501	21518
1776897600	15.9	0.06	0.38	15.86	15.94	15.5601	34553
1776811200	15.84	-0.04	-0.25	15.85	15.95	15.77	42341
1776724800	15.88	-0.1	-0.63	15.84	16	15.76	28294
1776465600	15.98	0.51	3.30	15.52	15.989	15.51	52458
1776379200	15.47	-0.04	-0.26	15.49	15.62	15.37	40880
1776292800	15.51	-0.07	-0.45	15.57	15.71	15.4301	31073
1776206400	15.58	0.23	1.50	15.34	15.625	15.2	38770
1776120000	15.35	0.22	1.45	15.13	15.397	14.95	68564
1775860800	15.13	0.06	0.40	15.09	15.205	15.005	38512
1775774400	15.07	-0.02	-0.13	15.05	15.18	14.94	63709
1775688000	15.09	0.25	1.68	15.13	15.28	15.02	79143
1775601600	14.84	-0.13	-0.87	14.93	15.08	14.81	30534
1775515200	14.97	0.13	0.88	14.8	15.13	14.8	86409
1775169600	14.84	0.19	1.30	14.58	14.8733	14.48	57334
1775083200	14.65	0.33	2.30	14.31	14.7	14.2601	136778
1774996800	14.32	-0.04	-0.28	14.36	14.5	14.27	62807
1774910400	14.36	0.24	1.70	14.22	14.41	14.11	58650
1774651200	14.12	-0.12	-0.84	14.28	14.315	13.975	68118
1774564800	14.24	-0.06	-0.42	14.3	14.59	14.2	87936
1774478400	14.3	0.06	0.42	14.3	14.45	14.065	79605
1774392000	14.24	-0.37	-2.53	14.6	14.6	14.21	60759
1774305600	14.61	0.44	3.11	14.38	14.74	14.2	119632
1774046400	14.17	-0.35	-2.41	14.33	14.5699	13.8	155285
1773960000	14.52	0.24	1.68	14.3	14.6663	14.21	53329
1773873600	14.28	-0.35	-2.39	14.62	14.71	14.205	64451
1773787200	14.63	0.01	0.07	14.71	14.7721	14.5	50404
1773700800	14.62	0.08	0.55	14.66	14.77	14.5001	21653
1773441600	14.54	-0.19	-1.29	14.8	14.8898	14.43	63423
1773355200	14.73	-0.13	-0.87	14.7	14.97	14.58	49391
1773268800	14.86	-0.13	-0.87	14.92	15.055	14.73	21792
1773182400	14.99	-0.06	-0.40	15.02	15.15	14.8	85999
1773096000	15.05	0.12	0.80	14.8	15.13	14.45	58375
1772840400	14.93	-0.04	-0.27	14.92	15.0617	14.78	46297
1772754000	14.97	-0.33	-2.16	15.14	15.2107	14.855	29462