Maui Land and Pineapple Co Inc【MLP】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	-0.11	-0.624645088018	17.61	19.92	17.2001	39443	19.23372288	CS
4	0.59	3.48905972797	16.91	19.92	16.76	21585	18.57888672	CS
12	1.37	8.49349039058	16.13	19.92	14.92	16622	17.16001968	CS
26	0.53	3.12315851503	16.97	19.92	14.92	17488	16.75933484	CS
52	-1.02	-5.50755939525	18.52	20.34	13.8393	19685	16.70172644	CS
156	3.25	22.8070175439	14.25	26.4599	11.58	21034	17.68495845	CS
260	6.82	63.8576779026	10.68	26.4599	8.27	17417	15.90649291	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
1783032000	17.5	-0.19	-1.07	17.66	17.73	17.3802	5760
1782945600	17.69	-0.09	-0.51	17.69	17.9	17.6	12578
1782859200	17.78	-0.35	-1.93	18.14	18.14	17.2001	13480
1782772800	18.13	-1.79	-8.99	19.8	19.8	17.9532	35821
1782513600	19.92	2.08	11.66	17.74	19.92	17.57	128446
1782427200	17.84	0.11	0.62	17.61	18	17.57	6888
1782340800	17.73	-0.67	-3.64	18.36	18.68	17.72	25087
1782254400	18.4	0.08	0.44	18.43	18.44	17.66	15756
1782168000	18.32	-0.12	-0.65	18.27	18.4999	18.064	17355
1781822400	18.44	0.64	3.60	17.95	18.44	17.33	39475
1781736000	17.8	-0.03	-0.17	17.78	18	17.64	8409
1781649600	17.83	0.03	0.17	17.67	18.28	17.67	8054
1781563200	17.8	-0.48	-2.63	18.25	18.3899	17.22	14686
1781304000	18.28	0.42	2.35	18	18.37	17.86	19542
1781217600	17.86	0.13	0.73	17.95	17.95	17.131	9835
1781131200	17.73	-0.05	-0.28	19.53	19.53	17.62	19456
1781044800	17.78	0.53	3.07	17.46	17.98	17.18	9332
1780958400	17.25	0.17	1.00	17.06	17.35	17.06	8482
1780699200	17.08	-0.27	-1.56	17.29	17.37	16.76	5353
1780612800	17.35	0.65	3.89	16.91	17.93	16.91	12088
1780526400	16.7	0.25	1.52	16.45	16.81	16.45	13891
1780440000	16.45	-0.09	-0.54	16.41	16.579999	16.315	21394
1780353600	16.54	-0.39	-2.30	17.26	17.26	16.53	27224
1780094400	16.93	-0.41	-2.36	17.16	17.38	16.93	5918
1780008000	17.34	0.33	1.94	17	17.375	16.69	6408
1779921600	17.01	-0.09	-0.53	17.21	17.21	17.01	3920
1779835200	17.1	-0.2	-1.16	17.18	17.3	16.885	15769
1779489600	17.3	0.28	1.65	16.93	17.848	16.93	14245
1779403200	17.02	0.02	0.12	16.83	17.35	16.64	12121
1779316800	17	-0.13	-0.76	17.13	17.33	17	19718
1779230400	17.13	2.16	14.43	15.01	18.2	15.01	60132
1779144000	14.97	0.02	0.13	15.13	15.22	14.97	8250
1778884800	14.95	-0.21	-1.39	15	15.1385	14.92	11320
1778798400	15.16	0	0.00	15.06	15.2531	15.06	5897
1778712000	15.16	0.02	0.13	15.05	15.31	15.05	11228
1778625600	15.14	-0.21	-1.37	15.22	15.28	15.14	8807
1778539200	15.35	-0.31	-1.98	15.55	15.75	15.26	6650
1778280000	15.66	-0.12	-0.76	15.77	15.82	15.6284	4739
1778193600	15.78	0.12	0.77	15.76	15.94	15.61	9805
1778107200	15.66	0.09	0.58	15.76	15.85	15.4801	14658
1778020800	15.57	0.46	3.04	15.06	15.62	15.05	18054
1777934400	15.11	-0.35	-2.26	15.35	15.64	15.08	14705
1777675200	15.46	-0.06	-0.39	15.42	15.56	15.42	9250
1777588800	15.52	0.3	1.97	15.14	15.99	15.14	35759
1777502400	15.22	-0.48	-3.06	15.61	15.78	15.19	10407
1777416000	15.7	0.25	1.62	15.5	15.78	15.5	7123
1777329600	15.45	-0.09	-0.58	15.45	15.655	15.38	13462
1777070400	15.54	0.15	0.97	15.5	15.5999	15.35	12975
1776984000	15.39	-0.11	-0.71	15.57	15.71	15.33	5137
1776897600	15.5	0.12	0.78	15.49	15.7448	15.25	20064
1776811200	15.38	-0.71	-4.41	16.07	16.34	15.38	9214
1776724800	16.09	-0.29	-1.77	16.23	16.3	16.02	20380
1776465600	16.379999	0.37	2.31	16.149999	16.48	15.97	17733
1776379200	16.01	-0.18	-1.11	16.14	16.14	15.92	9936
1776292800	16.19	0.09	0.56	16	16.28	16	7997
1776206400	16.1	0.09	0.56	15.9	16.169899	15.9	20244
1776120000	16.01	0.11	0.69	15.78	16.329999	15.68	25236
1775860800	15.9	-0.38	-2.33	16.2	16.355	15.9	7419
1775774400	16.28	0	0.00	16.129999	16.5	15.99	6762
1775688000	16.28	0.31	1.94	16.37	16.649999	16.16	22003
1775601600	15.97	-0.04	-0.25	15.94	16.4699	15.78	22130
1775515200	16.01	0	0.00	15.92	16.085	15.92	5895