Medifast Inc【MED】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	-0.23	-2.100456621	10.95	11.21	10.54	139063	10.81164193	CS
4	-1.18	-9.91596638655	11.9	12.31	9.7799	309384	10.73724323	CS
12	-0.13	-1.19815668203	10.85	13.43	9.7799	224053	11.58048071	CS
26	-0.99	-8.45431255337	11.71	13.43	9.22	239756	11.03553201	CS
52	-3.66	-25.4520166898	14.38	15.37	9.22	221717	11.74515546	CS
156	-81.37	-88.3592138126	92.09	109.52	9.22	264106	27.08588987	CS
260	-272.03	-96.2086648983	282.75	295.375	9.22	220553	60.74265322	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
1783723200	10.72	0.04	0.37	10.79	10.8999	10.67	120849
1783636800	10.68	0.01	0.09	10.71	10.78	10.55	119613
1783550400	10.67	-0.22	-2.02	10.71	10.87	10.54	146304
1783464000	10.89	-0.15	-1.36	11.14	11.21	10.84	152773
1783377600	11.04	0.08	0.73	10.95	11.1599	10.82	155776
1783032000	10.96	-0.07	-0.63	10.98	11.19	10.91	278808
1782945600	11.03	0.42	3.96	10.65	11.06	10.65	203713
1782859200	10.61	-0.09	-0.84	10.49	10.87	10.37	177735
1782772800	10.7	0.19	1.81	10.61	11	10.345	211789
1782513600	10.51	0.31	3.04	10.21	10.59	10.04	1585327
1782427200	10.2	-0.16	-1.54	10.39	10.56	9.7799	437659
1782340800	10.36	-0.26	-2.45	10.41	10.735	10.265	327071
1782254400	10.62	-0.4	-3.63	11.09	11.23	10.59	316546
1782168000	11.02	-0.02	-0.18	11	11.57	10.94	345027
1781822400	11.04	-0.21	-1.87	11.27	11.41	11.01	504050
1781736000	11.25	-0.02	-0.18	11.28	11.54	11.25	155065
1781649600	11.27	-0.67	-5.61	11.84	11.96	11.25	171121
1781563200	11.94	0.05	0.42	11.9	12.31	11.89	159692
1781304000	11.89	-0.03	-0.25	12	12.05	11.84	111598
1781217600	11.92	-0.22	-1.81	12.13	12.27	11.87	80399
1781131200	12.14	-0.04	-0.33	12.23	12.392	12.1	107197
1781044800	12.18	0.11	0.91	12.18	12.31	11.91	218826
1780958400	12.07	-0.03	-0.25	12.09	12.2999	11.93	147232
1780699200	12.1	-0.17	-1.39	12.35	12.4	12.025	103731
1780612800	12.27	0.03	0.25	12.31	12.45	12.24	112628
1780526400	12.24	-0.12	-0.97	12.23	12.4623	12.14	186065
1780440000	12.36	-0.34	-2.68	12.47	12.67	12.35	117118
1780353600	12.7	0.17	1.36	12.26	12.81	12.26	201948
1780094400	12.53	-0.62	-4.71	13.15	13.18	12.46	456728
1780008000	13.15	0.43	3.38	12.72	13.15	12.62	161120
1779921600	12.72	-0.37	-2.83	12.8	13.0499	12.6	139796
1779835200	13.09	0.5	3.97	12.56	13.2899	12.48	364349
1779489600	12.59	-0.04	-0.32	12.65	13	12.52	127953
1779403200	12.63	0.03	0.24	12.47	12.75	12.275	208105
1779316800	12.6	0.01	0.08	12.49	12.6921	12.235	148957
1779230400	12.59	0.14	1.12	12.38	12.66	12.245	146788
1779144000	12.45	-0.03	-0.24	12.65	12.8084	12.39	172935
1778884800	12.48	-0.11	-0.87	12.59	12.7099	12.274	132279
1778798400	12.59	0.11	0.88	12.57	12.77	12.37	143914
1778712000	12.48	-0.09	-0.72	12.77	12.79	12.47	250854
1778625600	12.57	0.17	1.37	12.31	12.82	12.15	168581
1778539200	12.4	-0.19	-1.51	12.51	12.76	12.13	182917
1778280000	12.59	-0.1	-0.79	12.67	12.81	12.43	112220
1778193600	12.69	0	0.00	12.66	12.9	12.5	193627
1778107200	12.69	-0.33	-2.53	13.19	13.21	12.36	302526
1778020800	13.02	2.39	22.48	10.25	13.43	9.921	834231
1777934400	10.63	-0.28	-2.57	10.84	10.84	10.555	150483
1777675200	10.91	0.04	0.37	10.92	11.14	10.885	101039
1777588800	10.87	-0.05	-0.46	10.89	11.04	10.79	122214
1777502400	10.92	0.11	1.02	10.73	10.95	10.58	145878
1777416000	10.81	0.05	0.46	10.77	10.94	10.62	130791
1777329600	10.76	-0.39	-3.50	11.14	11.14	10.72	147088
1777070400	11.15	0.17	1.55	10.95	11.15	10.88	102609
1776984000	10.98	0.03	0.27	10.99	11.05	10.86655	148719
1776897600	10.95	-0.1	-0.90	11.07	11.08	10.815	146148
1776811200	11.05	0.13	1.19	10.87	11.07	10.86	167840
1776724800	10.92	-0.04	-0.36	10.85	11.07	10.79	205168
1776465600	10.96	0.09	0.83	10.96	11	10.82	175046
1776379200	10.87	0.02	0.18	10.81	10.89	10.7	202783
1776292800	10.85	-0.03	-0.28	10.77	10.9	10.76	172723
1776206400	10.88	0.25	2.35	10.65	11.055	10.615	457992
1776120000	10.63	0.57	5.67	10.02	10.64	9.99	451861