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	-1.09	-8.98598516076	12.13	12.31	11.07	135575	11.60242478	CS
4	-1.43	-11.4675220529	12.47	13.2899	11.07	175298	12.35905868	CS
12	1.5	15.7232704403	9.54	13.43	9.49	197639	11.58203971	CS
26	-1.19	-9.73017170891	12.23	13.43	9.22	236230	11.124895	CS
52	-2.77	-20.0579290369	13.81	15.46	9.22	218109	12.0236607	CS
156	-71.26	-86.5856622114	82.3	109.52	9.22	263593	28.66582631	CS
260	-253.96	-95.8339622642	265	295.375	9.22	218189	62.7599022	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
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
1775860800	10.06	-0.15	-1.47	10.17	10.17	9.95	164940
1775774400	10.21	-0.01	-0.10	10.12	10.27	10.1	225699
1775688000	10.22	0.02	0.20	10.46	10.46	10.06	198702
1775601600	10.2	-0.32	-3.04	10.37	10.3836	10.085	195147
1775515200	10.52	0.16	1.54	10.32	10.565	10.27	163435
1775169600	10.36	0.26	2.57	10.06	10.36	10	140007
1775083200	10.1	-0.09	-0.88	10.2	10.22	10.055	137065
1774996800	10.19	0.2	2.00	10	10.24	9.93	167854
1774910400	9.99	0.24	2.46	10.17	10.22	9.91	389554
1774651200	9.75	0.12	1.25	9.58	9.81	9.5	290322
1774564800	9.63	0.04	0.42	9.5399999	9.77	9.49	241459
1774478400	9.59	0	0.00	9.68	9.71	9.45	243104
1774392000	9.59	-0.51	-5.05	10	10.15	9.55	195560
1774305600	10.1	0.1	1.00	10.13	10.2	9.76	431113
1774046400	10	-0.07	-0.70	10.2	10.3	9.84	701427
1773960000	10.07	-0.03	-0.30	10.05	10.19	9.97	173087