MoneyLion Inc【ML】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	-2.13	-2.62638717633	81.1	90.55	75.955	310056	82.29630523	CS
4	32.12	68.5592315902	46.85	90.55	42.1	245403	65.69081787	CS
12	32.76	70.8937459424	46.21	90.55	36.65	194873	52.53789694	CS
26	0.49	0.624362895005	78.48	106.8199	36.65	228601	63.09290973	CS
52	47.02	147.167449139	31.95	106.8199	31.7564	196257	62.35162417	CS
156	-87.23	-52.4849578821	166.2	168.3	7.5	599682	53.70651987	CS
260	-202.925	-71.9860231647	281.895	287.7	7.5	630767	67.10421442	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
1731714000	78.97	-1.14	-1.42	80	80.6197	77.355	283703
1731627600	80.11	-4.26	-5.05	85.05	85.2	79.37	277512
1731541200	84.37	-2.18	-2.52	87.75	90.55	84.08	302655
1731454800	86.55	4.97	6.09	79.19	86.89	78.755	290840
1731368400	81.58	0.66	0.82	81.1	83.35	75.955	418800
1731109200	80.92	11.68	16.87	69.25	81.09	69.17	505101
1731022800	69.24	13.78	24.85	55.2	70	52.8715	856233
1730936400	55.46	8.67	18.53	50.89	55.63	49.18	538575
1730850000	46.79	2.55	5.76	44.32	48.145	44.32	159672
1730763600	44.24	1.52	3.56	42.35	44.26	42.1	146540
1730500800	42.72	-0.25	-0.58	43.6	44.29	42.1	113255
1730414400	42.97	-0.46	-1.06	43.46	43.5	42.14	127743
1730328000	43.43	-0.54	-1.23	43.96	45.27	43.355	81360
1730241600	43.97	-2.14	-4.64	45.91	45.91	43.825	118818
1730155200	46.11	0.67	1.47	46.01	47.265	45.65	103231
1729896000	45.44	0.15	0.33	46.08	48.035	45.21	158468
1729809600	45.29	0.11	0.24	46.42	47.5	44.54	122094
1729723200	45.18	-1.98	-4.20	46.75	46.75	44.23	142287
1729636800	47.16	0.21	0.45	46.81	47.76	45.74	91029
1729550400	46.95	0.52	1.12	46.85	47.32	45.09	130572
1729291200	46.43	-1.88	-3.89	48.41	48.56	45.71	130917
1729204800	48.31	0.17	0.35	48.24	49.44	46.95	171062
1729118400	48.14	3.54	7.94	47.03	49.53	45.92	347009
1729032000	44.6	2.02	4.74	42.7	45.9	42.58	218008
1728945600	42.58	0.89	2.13	41.61	43.44	41.04	133085
1728686400	41.69	0.65	1.58	40.84	42.2	40.84	106880
1728600000	41.04	-0.85	-2.03	40.99	42.12	40.155	156266
1728513600	41.89	1.7	4.23	40	42.05	39.5527	120717
1728427200	40.19	0.15	0.37	40.12	41.43	39.6	121864
1728340800	40.04	0.4	1.01	39.42	41.3209	38.811809	132740
1728081600	39.64	2.61	7.05	39.08	41.2	37.02	185463
1727995200	37.03	-0.69	-1.83	37.24	37.99	36.65	122005
1727908800	37.72	0.31	0.83	37.36	38.29	36.79	138180
1727822400	37.41	-4.14	-9.96	41.01	41.25	37.065	241766
1727736000	41.55	1.16	2.87	39.85	42.15	39.6	311626
1727476800	40.39	1.25	3.19	40.04	41.49	39.5	173757
1727390400	39.14	-1.92	-4.68	41.65	41.65	38.54	274638
1727304000	41.06	-1.49	-3.50	42.38	42.62	40.29	146741
1727217600	42.55	-1.97	-4.42	44.35	44.5482	40.685	266227
1727131200	44.52	1.04	2.39	43.38	45.24	43.22	151132
1726872000	43.48	0.31	0.72	43.28	44.6	42.985	179197
1726785600	43.17	2.14	5.22	42.77	44.11	41.64	117632
1726699200	41.03	-1.49	-3.50	42.19	43.4722	40.58	220046
1726612800	42.52	0.74	1.77	42.96	44.27	42.33	89320
1726526400	41.78	-1.81	-4.15	43.45	44.51	41.31	124082
1726267200	43.59	2.41	5.85	41.62	44.52	41.62	166430
1726180800	41.18	0.49	1.20	40.78	41.7199	39.88	102206
1726094400	40.69	0.86	2.16	39.54	40.69	38.9	139521
1726008000	39.83	-0.09	-0.23	40	40.7299	38.6314	168150
1725921600	39.92	-0.63	-1.55	40.75	41.97	39.82	110694
1725662400	40.55	-2.01	-4.72	42.87	43.51	39.9569	195082
1725576000	42.56	-0.71	-1.64	43.27	43.73	41.54	114657
1725489600	43.27	0.37	0.86	42.77	44.355	42.04	167037
1725403200	42.9	-3.52	-7.58	45.38	45.38	42.79	147098
1725057600	46.42	0.25	0.54	46.17	46.6	44.21	179156
1724971200	46.17	0.68	1.49	45.94	47.5	45.6401	126512
1724884800	45.49	-2.24	-4.69	47.17	47.17	45.1731	128927
1724798400	47.73	-0.28	-0.58	47.22	48.87	46.63	225264
1724712000	48.01	4.69	10.83	46.21	49.03	45.88	296732
1724452800	43.32	2.01	4.87	41.84	43.99	41.495	170238
1724366400	41.31	-1.94	-4.49	43.01	44.45	41.285	138203
1724280000	43.25	0.76	1.79	42.82	43.78	41.81	164772
1724193600	42.49	-1.88	-4.24	44.27	44.87	41.07	226447
1724107200	44.37	-0.34	-0.76	44.83	45.8508	44.07	150147