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	-0.23	-1.80392156863	12.75	12.8799	12.5	244333	12.62082531	CS
4	-1.05	-7.73765659543	13.57	13.8259	12.16	381346	12.75711112	CS
12	-0.31	-2.41621200312	12.83	15.0196	12.16	594489	13.30499151	CS
26	1.27	11.2888888889	11.25	15.0196	10.46	547977	13.00273156	CS
52	-2.23	-15.1186440678	14.75	15.58	10.46	440920	12.9489944	CS
156	-8.46	-40.3241182078	20.98	21.19	10.46	262466	14.44687525	CS
260	-6.19	-33.0839123463	18.71	21.19	10.46	287996	17.0105695	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
1783377600	12.56	-0.04	-0.32	12.53	12.6861	12.52	156463
1783032000	12.6	-0.12	-0.94	12.66	12.85	12.52	352794
1782945600	12.72	0.08	0.63	12.5	12.73	12.5	238624
1782859200	12.64	0.1	0.80	12.56	12.74	12.51	148732
1782772800	12.54	-0.19	-1.49	12.75	12.8799	12.52	237182
1782513600	12.73	0.1	0.79	12.51	12.81	12.5	276771
1782427200	12.63	0.11	0.88	12.52	12.65	12.36	190866
1782340800	12.52	-0.06	-0.48	12.45	12.6	12.25	441107
1782254400	12.58	0.03	0.24	12.45	12.6	12.36	199200
1782168000	12.55	0.1	0.80	12.42	12.6299	12.33	400049
1781822400	12.45	-0.02	-0.16	12.36	12.5	12.16	675479
1781736000	12.47	-0.16	-1.27	12.57	12.7	12.42	419730
1781649600	12.63	-0.09	-0.71	12.63	12.75	12.29	861305
1781563200	12.72	-0.54	-4.07	13.04	13.18	12.705	999232
1781304000	13.26	0.16	1.22	13.15	13.5455	13.15	406232
1781217600	13.1	-0.33	-2.46	13.43	13.5038	13.08	243743
1781131200	13.43	0.07	0.52	13.35	13.48	13.27	248427
1781044800	13.36	-0.31	-2.27	13.72	13.8259	13.27	231805
1780958400	13.67	0.22	1.64	13.57	13.78	13.5	292944
1780699200	13.45	-0.3	-2.18	13.68	13.74	13.4	227815
1780612800	13.75	0.32	2.38	13.41	13.845	13.3	926473
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