Mueller Industries Inc【MLI】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	5.42	4.26234664989	127.16	133.545	123.9401	599011	129.65418361	CS
4	-7.8	-5.55634705799	140.38	141.51	123.9401	577056	134.18761531	CS
12	20.92	18.7354468924	111.66	141.51	107.27	701937	124.18526189	CS
26	19.58	17.3274336283	113	141.51	107.27	768916	121.97613453	CS
52	54.71	70.2581225119	77.87	141.51	72.16	880059	104.1981354	CS
156	54.56	69.9307869777	78.02	141.51	35.01	790919	81.804439	CS
260	86.17	185.671191554	46.41	141.51	35.01	601933	77.20557173	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
1780612800	66.29	0.62	0.94	65.58	66.772499	65.444999	832298
1780526400	65.675	0.39	0.60	65.235	66.325	65.010549	1327772
1780440000	65.285	2.13	3.37	63.5	65.735	63.5	1134354
1780353600	63.155	-1.15	-1.78	63.215	63.665	61.97005	1259354
1780094400	64.3	0.34	0.53	63.58	64.677499	63.31	1436332
1780008000	63.96	-3.94	-5.80	66.745	68.185	62.1375	1584852
1779921600	67.895	-1.36	-1.96	69.41	69.41	67.725	1069258
1779835200	69.25	2.56	3.83	67.435	69.415	66.73	985224
1779489600	66.694999	-0.1	-0.14	67.12	67.26735	66.13505	982426
1779403200	66.79	-0.25	-0.37	66.595	67.34	65.76	1123918
1779316800	67.04	1.12	1.70	66.405	67.27	65.89	1214322
1779230400	65.92	-2.15	-3.16	67.56	67.56	65.11005	1217644
1779144000	68.07	-0.15	-0.22	68.63	69.45	67.705	1340618
1778884800	68.22	-1.43	-2.05	69	69.2825	67.6325	747856
1778798400	69.65	-0.13	-0.18	70.31	70.55	69.595	1011890
1778712000	69.775	0.48	0.69	69.385	70.155	68.79	978754
1778625600	69.295	-1.06	-1.51	70.085	70.1375	68.055	1546180
1778539200	70.355	-0.06	-0.09	70.415	70.7325	69.735	1081272
1778280000	70.415	1.54	2.23	70.19	70.755	69.165	1053820
1778193600	68.88	-0.69	-0.98	70	70.42	68.71	1330248
1778107200	69.565	1.44	2.11	69.24	70.085	68.85005	1271690
1778020800	68.13	2.71	4.13	65.995	68.165	65.959999	869176
1777934400	65.425	-1.09	-1.64	66.295	66.6575	65.185	718268
1777675200	66.515	-1.2	-1.77	67.775	67.78	66.4625	749048
1777588800	67.715	1.28	1.93	66.86	68.075	66.495	1168424
1777502400	66.435	-1.39	-2.04	67.73	68.125	66.3	1309392
1777416000	67.82	-0.43	-0.63	69.75	69.75	66.834999	1075410
1777329600	68.25	0.24	0.35	68.5325	69.41525	67.62	1587026
1777070400	68.01	0.14	0.21	68.25	68.495	67.415	946564
1776984000	67.87	0.4	0.59	67.5	68.475	67.225	1254434
1776897600	67.47	0.11	0.16	68.15	69.84	66.685	1862988
1776811200	67.36	6.91	11.43	61.51	67.475	61.25	3267636
1776724800	60.45	-0.62	-1.01	60.785	61.06	59.3	1676292
1776465600	61.065	1.94	3.28	60.13	61.49	59.3825	4513964
1776379200	59.125	-1.21	-2.00	60.095	60.835	59.105	1762916
1776292800	60.33	-1.55	-2.50	62.62	62.62	60.305	1924844
1776206400	61.88	0.26	0.42	61.99	62.2475	61.175	1327610
1776120000	61.62	1.04	1.72	60.43	61.655	60.2125	1097840
1775860800	60.58	0.14	0.24	60.645	60.945	60.14	882464
1775774400	60.435	1.21	2.03	59.13	60.6775	59.05	1091950
1775688000	59.23	2.81	4.97	58.48	59.5	58.275	2196776
1775601600	56.425	0.07	0.13	56.205	56.59	55.835	1366020
1775515200	56.35	0.99	1.79	55.335	56.48	54.925	812584
1775169600	55.36	-0.91	-1.61	55.075	56.32	54.705	1146876
1775083200	56.265	0.87	1.56	55.82	57.085	55.455	1531378
1774996800	55.4	1.46	2.70	54.8	56.02	54.11	1359256
1774910400	53.945	-0.28	-0.52	54.665	54.665	53.78	1118922
1774651200	54.225	-0.53	-0.96	54.47	55	54.14	998948
1774564800	54.75	-1.25	-2.23	55.33	55.99	54.74	1199070
1774478400	56	0.45	0.81	56.295	56.555	55.44	1095596
1774392000	55.55	0.53	0.97	54.56	55.7675	54.5025	1897516
1774305600	55.015	1.14	2.11	55.415	56.115	54.58005	1867768
1774046400	53.88	-1.09	-1.98	54.59	55	53.635	5383090
1773960000	54.97	-0.26	-0.47	54.52	55.4486	54.185	1187020
1773873600	55.23	-0.2	-0.35	55.32	55.88	55	990200
1773787200	55.425	0.15	0.27	55.745	56.07	55.005	934010
1773700800	55.275	0.46	0.84	55.415	56	54.995	1264814
1773441600	54.815	-0.61	-1.09	55.83	56.245	54.56	1458464
1773355200	55.42	-1.54	-2.70	56.185	56.335	55.34	1247618
1773268800	56.955	-0.15	-0.26	56.74	57.085	56.01	878046
1773182400	57.105	-0.13	-0.23	57.81	58.245	56.83505	1231128
1773096000	57.235	-0.08	-0.13	56.4	57.555	55.36	1456682
1772840400	57.31	-1.17	-2.00	57.33	57.8	56.8	1976060
1772754000	58.48	-0.88	-1.47	58.79	58.995	57.77	1265222