Methode Electronics Inc【MEI】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	-0.55	-3.55987055016	15.45	16.38	13.76	700579	15.57336817	CS
4	3.61	31.9751992914	11.29	20.38	11.17	1062414	16.43352697	CS
12	7.74	108.100558659	7.16	20.38	6.98	983515	13.20351948	CS
26	7.95	114.388489209	6.95	20.38	4.88	702451	11.00717247	CS
52	6.8	83.950617284	8.1	20.38	4.88	537940	9.63267507	CS
156	-17.75	-54.3644716692	32.65	34.04	4.88	468414	12.22940055	CS
260	-33.12	-68.9712619742	48.02	51.38	4.88	353232	18.45953123	CS

個人投資家向けのプロ仕様のツール。

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	15.8	0.15	0.96	15.52	15.835	14.98	688680
1783636800	15.65	0.13	0.84	15.71	16.379999	15.44	484531
1783550400	15.52	-0.18	-1.15	15.46	15.6	14.63	517541
1783464000	15.7	0.38	2.48	14.71	15.71	13.76	1175300
1783377600	15.32	0.02	0.13	15.45	16.07	14.9168	624943
1783032000	15.3	-3.11	-16.89	18.52	18.52	15.1	754596
1782945600	18.41	-0.56	-2.95	18.67	18.84	17.89	703111
1782859200	18.97	-0.45	-2.32	19.35	20.31	18.68	1061581
1782772800	19.42	0.26	1.36	19.876	20.38	18.071	1344561
1782513600	19.16	1.16	6.44	17.25	19.35	16.1	3064240
1782427200	18	4.91	37.51	15.305	18.47	15.01	3561205
1782340800	13.09	-0.31	-2.31	13.49	13.74	12.6	846283
1782254400	13.4	-0.54	-3.87	13.29	13.77	12.75	766155
1782168000	13.94	-0.08	-0.57	14.23	14.64	13.7216	1095013
1781822400	14.02	2.45	21.18	11.92	14.14	11.89	1608568
1781736000	11.57	0.02	0.17	11.72	11.98	11.49	371221
1781649600	11.55	-0.5	-4.15	12.05	12.18	11.53	326432
1781563200	12.05	0.03	0.25	12.51	12.6399	11.99	397575
1781304000	12.02	0.6	5.25	11.29	12.25	11.17	420594
1781217600	11.42	0.87	8.25	10.86	11.43	10.705	386317
1781131200	10.55	-0.23	-2.13	10.62	10.94	10.525	396565
1781044800	10.78	-0.59	-5.19	11.8	12.06	10.31	566105
1780958400	11.37	0	0.00	11.72	11.72	11.31	358047
1780699200	11.37	-1.35	-10.61	12.37	12.37	11.11	743750
1780612800	12.72	-0.48	-3.64	12.61	12.98	12.2	877063
1780526400	13.2	0.7	5.60	12.17	13.53	12.17	1208702
1780440000	12.5	0.87	7.48	11.86	12.545	11.84	500145
1780353600	11.63	0.09	0.78	11.3	11.71	11.01	381031
1780094400	11.54	-0.25	-2.12	11.85	12.15	11.435	617785
1780008000	11.79	0.34	2.97	11.47	11.91	11.07	510473
1779921600	11.45	-0.22	-1.89	11.87	11.99	11.34	438114
1779835200	11.67	0.43	3.83	11.51	11.74	11.32	589062
1779489600	11.24	0.46	4.27	10.79	11.57	10.62	618276
1779403200	10.78	-0.07	-0.65	10.75	11.19	10.51	723818
1779316800	10.85	0.68	6.69	10.18	10.908	9.93	619400
1779230400	10.17	-0.38	-3.60	10.28	10.5	10.0301	695772
1779144000	10.55	0.02	0.19	10.83	11.3	9.86	906188
1778884800	10.53	-0.49	-4.45	10.57	10.88	10.14	1402498
1778798400	11.02	-2.85	-20.55	13.9	13.95	10.21	3356316
1778712000	13.87	4.51	48.18	9.57	15.55	9.475	12621192
1778625600	9.36	-0.2	-2.09	9.4	9.53	8.97	493058
1778539200	9.56	-0.07	-0.73	9.72	9.8	9.24	344156
1778280000	9.63	0.38	4.11	9.19	9.71	9.18	408471
1778193600	9.25	-0.03	-0.32	9.4	9.405	8.98	377748
1778107200	9.28	0.29	3.23	9.16	9.34	8.92	425149
1778020800	8.99	0.11	1.24	8.99	9.42	8.97	743829
1777934400	8.88	0.25	2.90	8.6199999	9.16	8.3699999	667753
1777675200	8.63	0.61	7.61	8.06	8.65	8.055	483905
1777588800	8.02	0.36	4.70	7.76	8.07	7.61	286002
1777502400	7.66	-0.3	-3.77	7.91	8.09	7.55	474987
1777416000	7.96	0.03	0.38	7.85	8.07	7.69	570602
1777329600	7.93	-0.46	-5.48	8.35	8.5371	7.885	465862
1777070400	8.39	0.55	7.02	7.87	8.4599	7.81	518529
1776984000	7.84	0.1	1.29	7.92	8.35	7.76	587996
1776897600	7.74	0.63	8.86	7.22	7.95	7.2	851220
1776811200	7.11	-0.06	-0.84	7.16	7.31	7.065	220932
1776724800	7.17	-0.02	-0.28	6.98	7.255	6.98	232272
1776465600	7.19	0.13	1.84	7.16	7.48	7.12	267803
1776379200	7.06	-0.04	-0.56	7.08	7.17	6.87	583283
1776292800	7.1	-0.3	-4.05	7.37	7.47	7.1	370223
1776206400	7.4	0.25	3.50	7.25	7.59	7.25	579735
1776120000	7.15	0.26	3.77	6.79	7.17	6.65	370074