Mayville Engineering Company Inc【MEC】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	5.59	20.9284912018	26.71	32.55	25.77	604794	29.87852869	CS
4	8.55	36	23.75	32.55	21	566189	26.38544698	CS
12	13.38	70.7188160677	18.92	32.55	16.5	277747	24.11581436	CS
26	16.06	98.8916256158	16.24	32.55	16.13	223422	22.0797511	CS
52	16.69	106.918641896	15.61	32.55	12.1	195009	19.19207718	CS
156	19.82	158.814102564	12.48	32.55	9.7185	128688	17.24060651	CS
260	13.07	67.9667186687	19.23	32.55	5.945	114078	15.84322176	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
1780526400	32.549999	0.22	0.68	31.42	33.5	30.1	1220370
1780440000	32.33	1.45	4.70	30.98	32.5	30.09	988165
1780353600	30.88	4.03	15.01	26.21	31	26.21	956978
1780094400	26.85	0.74	2.83	26.04	26.91	25.77	271460
1780008000	26.11	-1.02	-3.76	26.82	27.495	26.07	332994
1779921600	27.13	0.48	1.80	26.71	27.3	26.31	474371
1779835200	26.65	1.2	4.72	25.76	26.69	25.31	471334
1779489600	25.45	2.32	10.03	23.41	25.52	23.27	763831
1779403200	23.13	-0.82	-3.42	23.98	24.0599	22.33	433501
1779316800	23.95	0.4	1.70	22.14	23.95	21	2487661
1779230400	23.55	-1.37	-5.50	24.55	24.9795	23.16	211453
1779144000	24.92	-0.37	-1.46	25.36	25.81	24.78	229679
1778884800	25.29	-0.1	-0.39	24.9	25.945	24.63	342002
1778798400	25.39	-0.26	-1.01	26.01	26.7	25.1	300363
1778712000	25.65	-0.9	-3.39	26.73	26.73	25.2	574401
1778625600	26.55	-0.71	-2.60	26.63	27.38	26.01	516909
1778539200	27.26	0.06	0.22	27.94	28.145	26.33	351583
1778280000	27.2	1.21	4.66	26	27.2	25.72	304791
1778193600	25.99	2.64	11.31	24	26.8	23.76	436701
1778107200	23.35	0.6	2.64	23.75	24.38	21.0394	309416
1778020800	22.75	0.6	2.71	22.28	23.63	22.18	363864
1777934400	22.15	-0.09	-0.40	22.06	22.75	21.82	127433
1777675200	22.24	-0.57	-2.50	22.79	22.83	22.02	111067
1777588800	22.81	0.98	4.49	21.78	22.82	21.49	263529
1777502400	21.83	-0.09	-0.41	21.94	22.56	21.485	214913
1777416000	21.92	0.11	0.50	21.68	22	21.1764	91641
1777329600	21.81	-0.15	-0.68	21.86	22.34	21.25	62438
1777070400	21.96	0.57	2.66	21.28	21.96	20.79	94582
1776984000	21.39	-0.01	-0.05	21.58	21.83	20.94	80790
1776897600	21.4	0.42	2.00	21.13	21.4	20.71	79910
1776811200	20.98	-0.2	-0.94	21.25	21.58	20.65	53281
1776724800	21.18	0.16	0.76	20.89	21.25	20.1913	83944
1776465600	21.02	1.25	6.32	20.18	21.05	19.68	118257
1776379200	19.77	-0.53	-2.61	20.11	20.2901	19.59	79018
1776292800	20.3	-0.42	-2.03	20.55	20.94	19.62	146156
1776206400	20.72	-0.18	-0.86	20.85	21.045	20.2294	107063
1776120000	20.9	0.42	2.05	20.42	20.93	20.36	155275
1775860800	20.48	-0.02	-0.10	20.27	20.81	20.245	147011
1775774400	20.5	0.64	3.22	19.3	20.62	19.3	156219
1775688000	19.86	1.6	8.76	19.07	20.14	19.03	182982
1775601600	18.26	0.09	0.50	18.12	18.31	17.68	61218
1775515200	18.17	-0.04	-0.22	18.08	18.31	17.76	56662
1775169600	18.21	0.29	1.62	17.65	18.24	17.31	96663
1775083200	17.92	-0.03	-0.17	18.18	18.57	17.86	141786
1774996800	17.95	0.47	2.69	17.78	18.06	17.33	234907
1774910400	17.48	-0.22	-1.24	17.78	18.09	17.42	116235
1774651200	17.7	-0.34	-1.88	17.96	18.52	17.52	82594
1774564800	18.04	-0.26	-1.42	18.5	18.84	17.89	115759
1774478400	18.3	0.45	2.52	18.15	18.47	17.545	137370
1774392000	17.85	0.6	3.48	17.1	18.17	16.8892	134127
1774305600	17.25	0.61	3.67	17.18	17.62	16.8689	117691
1774046400	16.64	-0.65	-3.76	17.25	17.29	16.5	143879
1773960000	17.29	0.28	1.65	16.81	17.4	16.71	151813
1773873600	17.01	-0.2	-1.16	17.32	17.53	16.6	154829
1773787200	17.21	-0.34	-1.94	17.61	17.74	16.93	146794
1773700800	17.55	0.88	5.28	16.79	17.63	16.75	176349
1773441600	16.67	-0.59	-3.42	17.28	17.78	16.6	131305
1773355200	17.26	-0.63	-3.52	17.49	17.75	17.06	187476
1773268800	17.89	-1.15	-6.04	18.92	19.23	17.72	244922
1773182400	19.04	0.2	1.06	18.62	19.35	18.53	200261
1773096000	18.84	-0.34	-1.77	18.66	19.12	18.26	142529
1772840400	19.18	0.33	1.75	18.38	19.19	18.235	338714
1772754000	18.85	-0.71	-3.63	20.68	20.99	18.5	489249
1772667600	19.56	-1.55	-7.34	18.32	21.2499	18.01	712916