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	0.16	0.467426234297	34.23	35.99	33.45	432134	34.88790764	CS
4	7.57	28.2252050708	26.82	36.5	25.77	675037	33.29415325	CS
12	16.74	94.8441926346	17.65	36.5	17.31	420485	29.02546082	CS
26	15.25	79.6760710554	19.14	36.5	16.5	285796	25.9058477	CS
52	17.95	109.184914842	16.44	36.5	12.1	228750	21.9902012	CS
156	20.89	154.740740741	13.5	36.5	9.7185	137921	19.02793322	CS
260	13.73	66.4569215876	20.66	36.5	5.945	121451	17.04623283	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
1782340800	34.39	0.23	0.67	34.18	34.64	33.4901	437740
1782254400	34.16	-0.55	-1.58	34.12	34.71	33.565	309956
1782168000	34.71	-0.97	-2.72	35.61	35.99	34.28	343652
1781822400	35.68	2.17	6.48	34.23	35.765	33.45	637188
1781736000	33.509999	-1.61	-4.58	35.2	35.745	33.063699	570209
1781649600	35.12	0.38	1.09	34.85	35.3	34.33	377968
1781563200	34.74	-0.74	-2.09	35.96	36	33.78	780071
1781304000	35.48	0.24	0.68	35.27	36.5	35	546999
1781217600	35.24	1.4	4.14	34.44	36.24	34.165	611094
1781131200	33.84	-0.9	-2.59	34.46	34.86	33.38	866026
1781044800	34.74	1.14	3.39	33.62	35.225	32.799999	760223
1780958400	33.6	0.35	1.05	33.28	35.05	32.759999	1000946
1780699200	33.25	0.57	1.74	32.45	33.369999	31.34	821003
1780612800	32.68	0.13	0.40	32	32.99	30.06	992666
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