Maiden Holdings Ltd【MHLA】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	-0.3603	-3.05857385399	11.78	11.81	11.25	1478	11.51538909	CS
4	-1.0103	-8.12791633146	12.43	13.3	10.71	6116	11.62557144	CS
12	1.0997	10.6560077519	10.32	13.3	9.99	3287	11.68534162	CS
26	-1.7103	-13.0258948972	13.13	13.47	9.93	4198	12.31189125	CS
52	-3.2703	-22.2620830497	14.69	16.46	9.93	5357	13.54210975	CS
156	-4.7304	-29.2902211132	16.1501	18.67	9.93	4313	14.70990312	CS
260	-10.8103	-48.6293297346	22.23	23.17	9.93	4370	16.69655788	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
1781649600	11.51	-0.05	-0.43	11.81	11.81	11.5	1357
1781563200	11.56	0.06	0.52	11.4	11.56	11.4	1669
1781304000	11.5	0	0.00	11.5	11.5	11.5	651
1781217600	11.5	0	0.00	11.35	11.5	11.25	1380
1781131200	11.5	-0.36	-2.99	11.78	11.78	11.41	2332
1781044800	11.855	-0.04	-0.34	11.4	11.855	11.4	540
1780958400	11.895	-0.12	-1.00	11.451	11.935	11.451	1046
1780699200	12.015	-0.08	-0.66	11.4	12.015	11.4	6245
1780612800	12.095	0.6	5.17	11.53	12.095	11.5	575
1780526400	11.5	0	0.00	11.9	11.9	11.5	228
1780440000	11.5	-0.09	-0.73	11.55	12	11.4029	5590
1780353600	11.5851	0.36	3.16	10.71	11.7423	10.71	1858
1780094400	11.23	-1.16	-9.36	12	12.6	10.92	62553
1780008000	12.39	-0.13	-1.04	12.64	12.64	12.33	2295
1779921600	12.52	-0.01	-0.04	12.53	12.55	12.52	7431
1779835200	12.525	0.25	2.00	12.75	12.75	12.4717	1585
1779489600	12.28	0.03	0.24	12.05	13.3	12.05	7227
1779403200	12.25	-0.46	-3.62	12.47	12.825	11.97	8522
1779316800	12.71	0.01	0.08	12.43	12.71	12.43	3116
1779230400	12.7	-0.33	-2.53	12.5	12.7	12.5	1571
1779144000	13.03	0	0.00	12.45	13.03	12.45	164
1778884800	13.03	0.03	0.23	13.03	13.03	12.47	202
1778798400	13	-0	-0.00	13	13	12.52	1355
1778712000	13.0001	0.17	1.32	12.9	13.0001	12.9	831
1778625600	12.831	0.3	2.40	12.58	12.831	12.58	1186
1778539200	12.53	0.01	0.08	12.55	12.75	12.53	555
1778280000	12.52	0.04	0.32	12.5201	12.5201	12.52	2719
1778193600	12.48	0	0.00	12.48	12.48	12.48	6
1778107200	12.48	0.21	1.71	12.41	12.48	12.41	1597
1778020800	12.27	-0.13	-1.05	12.29	12.29	12.15	2868
1777934400	12.4	-0.1	-0.80	12.24	12.4	12.24	848
1777675200	12.5	0.15	1.21	12.6	12.6	12.13	1295
1777588800	12.35	0.35	2.92	12.16	12.98	11.91	7213
1777502400	12	0.15	1.27	11.88	12	11.88	2008
1777416000	11.85	0	0.00	12	12	11.85	1131
1777329600	11.85	0.1	0.85	11.75	11.8518	11.75	3557
1777070400	11.75	0	0.00	11.78	11.78	11.49	147
1776984000	11.75	0.25	2.17	11.85	11.85	11.75	676
1776897600	11.5	-0.21	-1.79	11.41	11.74	11.41	5682
1776811200	11.71	-0.14	-1.18	11.84	11.84	11.71	112
1776724800	11.8499	0.12	1.02	11.84	11.8499	11.71	3916
1776465600	11.73	-0.13	-1.10	11.715	11.86	11.6	2426
1776379200	11.86	0	0.00	11.86	11.86	11.86	172
1776292800	11.86	0	0.00	11.84	11.86	11.77	364
1776206400	11.86	-0.52	-4.20	12.03	12.03	11.75	3817
1776120000	12.38	0.43	3.60	11.62	12.38	11.57	4529
1775860800	11.95	0	0.00	11.95	11.95	11.95	7
1775774400	11.95	-0.01	-0.08	11.61	11.98	11.61	2289
1775688000	11.96	0.26	2.22	11.74	11.96	11.5604	298
1775601600	11.7	0.22	1.92	11.3	11.93	11.0001	1466
1775515200	11.48	0.49	4.46	11.93	11.93	11.03	4111
1775169600	10.99	0.01	0.09	10.94	10.99	10.94	1306
1775083200	10.98	0.35	3.29	10.74	10.98	10.5	546
1774996800	10.63	0	0.00	10.98	10.9899	10.11	2564
1774910400	10.63	-0.06	-0.56	9.99	10.804	9.99	4101
1774651200	10.69	0.46	4.50	10.7	10.7	10.25	334
1774564800	10.23	-0.35	-3.31	10.6	10.6	10.17	1845
1774478400	10.58	0.09	0.81	10.32	11.12	10.31	4619
1774392000	10.495	-0.41	-3.72	9.95	10.75	9.95	5831
1774305600	10.9	0	0.00	10.31	10.9	10.11	522
1774046400	10.9	-0.94	-7.90	11.415	12.12	9.93	25469
1773960000	11.835	0.08	0.68	11	11.945	11	3257
1773873600	11.755	-0.04	-0.30	11.02	11.755	10.6	12939
1773787200	11.79	0	0.00	11.79	11.8	11.56	512