Mach Natural Resources LP【MNR】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	0.01	0.0745156482861	13.42	14.3	13.2026	291865	13.38858899	CS
4	0.17	1.28205128205	13.26	15.0196	13.0503	517943	14.06429815	CS
12	-0.11	-0.812407680945	13.54	15.0196	12.11	763555	13.26949465	CS
26	1.04	8.39386602098	12.39	15.0196	10.46	542901	12.82976727	CS
52	0.17	1.28205128205	13.26	15.6	10.46	444220	13.08608093	CS
156	-7.55	-35.9866539561	20.98	21.19	10.46	252356	14.51551142	CS
260	-5.75	-29.9791449426	19.18	21.19	10.46	291593	17.16167141	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
1780526400	13.43	0.04	0.30	13.39	13.59	13.3101	365197
1780440000	13.39	0.03	0.22	13.28	13.49	13.2026	264021
1780353600	13.36	0.08	0.60	13.28	13.6699	13.28	390824
1780094400	13.28	-0.18	-1.34	13.31	13.4285	13.25	198289
1780008000	13.46	0.06	0.45	13.42	13.64	13.33	240993
1779921600	13.4	-0.3	-2.19	13.51	13.7099	13.31	454540
1779835200	13.7	-0.35	-2.49	13.86	14.03	13.65	308620
1779489600	14.05	-0.09	-0.64	14.05	14.3	13.9545	373185
1779403200	14.14	-0.61	-4.14	14.15	14.35	13.85	360910
1779316800	14.75	-0.16	-1.07	14.91	14.99	14.61	813253
1779230400	14.91	0.15	1.02	14.85	15.0196	14.73	1138598
1779144000	14.76	0.31	2.15	14.55	14.84	14.4014	726211
1778884800	14.45	0.13	0.91	14.4	14.57	14.355	243036
1778798400	14.32	0.16	1.13	14.21	14.42	14.175	249678
1778712000	14.16	-0.07	-0.49	14.25	14.3499	14	338481
1778625600	14.23	0.19	1.35	14.19	14.37	14.035	1142857
1778539200	14.04	0.29	2.11	13.75	14.1538	13.75	410146
1778280000	13.75	0.57	4.32	13.36	13.935	13.222	1043079
1778193600	13.18	-0.21	-1.57	13.26	13.4	13.0503	778994
1778107200	13.39	-0.37	-2.69	13.58	13.6	13.25	348465
1778020800	13.76	-0.12	-0.86	13.96	13.96	13.51	420138
1777934400	13.88	0.1	0.73	13.7	14.01	13.7	432480
1777675200	13.78	-0.02	-0.14	13.75	13.8499	13.55	268255
1777588800	13.8	0.01	0.07	13.6	13.85	13.5032	1002746
1777502400	13.79	0.31	2.30	13.59	13.88	13.52	477039
1777416000	13.48	0.17	1.28	13.37	13.57	13.36	494709
1777329600	13.31	0.27	2.07	13.22	13.37	13.09	707540
1777070400	13.04	0	0.00	13.19	13.19	12.9	425442
1776984000	13.04	0.05	0.38	13.05	13.08	12.93	794221
1776897600	12.99	0.09	0.70	12.95	13.0699	12.92	709286
1776811200	12.9	0.09	0.70	12.83	12.95	12.73	881002
1776724800	12.81	0.06	0.47	12.92	12.961	12.73	1021430
1776465600	12.75	-0.23	-1.77	12.93	13	12.4201	1693442
1776379200	12.98	0.28	2.20	12.69	13.04	12.52	2167986
1776292800	12.7	0.05	0.40	12.64	12.73	12.47	972145
1776206400	12.65	-0.12	-0.94	12.9	12.9	12.6084	1771642
1776120000	12.77	0.12	0.95	12.83	13	12.65	1438491
1775860800	12.65	0.3	2.43	12.45	12.7075	12.4	1101142
1775774400	12.35	-0.35	-2.76	12.71	12.745	12.27	1150280
1775688000	12.7	0.07	0.55	12.6	12.7	12.11	2543818
1775601600	12.63	-1.52	-10.74	12.63	12.79	12.56	7554442
1775515200	14.15	0.09	0.64	14.18	14.25	13.9552	267691
1775169600	14.06	0.38	2.78	14.12	14.29	13.94	160766
1775083200	13.68	-0.32	-2.29	13.78	13.89	13.47	282515
1774996800	14	-0.41	-2.85	14.55	14.66	13.745	474378
1774910400	14.41	-0.16	-1.10	14.69	14.7899	14.3	330156
1774651200	14.57	0.36	2.53	14.25	14.6	14.25	319051
1774564800	14.21	0.2	1.43	14.11	14.44	14.1	361808
1774478400	14.01	0.11	0.79	13.86	14.04	13.7537	158000
1774392000	13.9	0.17	1.24	13.93	14.1199	13.83	310100
1774305600	13.73	-0.08	-0.58	13.69	13.875	13.3	458273
1774046400	13.81	-0.21	-1.50	14.05	14.165	13.81	317415
1773960000	14.02	0.21	1.52	13.95	14.2	13.9	479993
1773873600	13.81	0.32	2.37	13.6	13.9	13.46	309563
1773787200	13.49	-0.3	-2.18	13.9	13.95	13.34	379267
1773700800	13.79	0.1	0.73	13.7	13.9	13.4702	308262
1773441600	13.69	0.26	1.94	13.55	13.75	13.3	707502
1773355200	13.43	0.03	0.22	13.54	13.565	13.175	466912
1773268800	13.4	0.37	2.84	13.05	13.47	13.05	256976
1773182400	13.03	-0.23	-1.73	13.2	13.29	13.01	109045
1773096000	13.26	0.01	0.08	13.3	13.58	13.15	378022
1772840400	13.25	-0.13	-0.97	13.28	13.6	13.22	303367
1772754000	13.38	0.37	2.84	13.1	13.4	12.9708	517448
1772667600	13.01	0.13	1.01	12.82	13.1	12.72	252047