Mntn Inc【MNTN】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	0.75	8.87573964497	8.45	9.8	8.27	2674311	9.35628965	CS
4	-1.08	-10.5058365759	10.28	10.3	7.71	1557778	9.04024472	CS
12	-0.42	-4.3659043659	9.62	11.39	7.67	1026215	9.13955447	CS
26	-2.78	-23.2053422371	11.98	12.75	7.67	933244	9.58364547	CS
52	-12.59	-57.7787976136	21.79	32.2	7.67	831776	13.66166087	CS
156	-1.45	-13.6150234742	10.65	32.2	7.67	329243	13.96768722	CS
260	-0.6	-6.12244897959	9.8	32.2	7.67	233031	13.77940175	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
1782859200	9.2	0.17	1.88	9	9.31	8.8	855941
1782772800	9.03	-0.59	-6.13	9.63	9.65	9	1308599
1782513600	9.6199999	1.22	14.52	8.3	9.8	8.3	9258757
1782427200	8.4	0.02	0.24	8.4	8.73	8.27	1059606
1782340800	8.38	-0.06	-0.71	8.45	8.72	8.3	888653
1782254400	8.44	0.46	5.76	7.9	8.465	7.87	1506520
1782168000	7.98	-0.37	-4.43	8.17	8.385	7.71	1478935
1781822400	8.35	-0.08	-0.95	8.43	8.51	8.1	1426828
1781736000	8.43	-0.38	-4.31	8.81	8.985	8.41	1003104
1781649600	8.81	-0.05	-0.56	8.86	9.14	8.56	1504100
1781563200	8.86	0.18	2.07	8.72	8.92	8.52	2033055
1781304000	8.68	0.15	1.76	8.4	8.7	8.2	986013
1781217600	8.53	0	0.00	8.56	8.56	8.11	806963
1781131200	8.53	-0.49	-5.43	8.81	9.0399999	8.53	789365
1781044800	9.02	-0.17	-1.85	9.1	9.395	8.65	1023071
1780958400	9.19	-0.18	-1.92	9.45	9.45	9.023	705986
1780699200	9.3699999	-0.32	-3.30	9.82	9.9199	9.17	852178
1780612800	9.69	0.01	0.10	9.8699999	10.13	9.52	981176
1780526400	9.68	-0.74	-7.10	10.28	10.3	9.47	1128924
1780440000	10.42	-0.32	-2.98	10.3	10.74	10.1616	1327295
1780353600	10.74	1.31	13.89	9.66	10.78	9.6	2006778
1780094400	9.43	0.46	5.13	9.01	9.63	8.94	912364
1780008000	8.97	0.12	1.36	8.83	9.125	8.57	840972
1779921600	8.85	0.18	2.08	8.58	9.143	8.57	627655
1779835200	8.67	0.29	3.46	8.5	8.98	8.4	821113
1779489600	8.38	0.24	2.95	8.19	8.52	8.17	821507
1779403200	8.14	0.08	0.99	8	8.14	7.9	719345
1779316800	8.06	-0.01	-0.12	8.03	8.1199999	7.855	586054
1779230400	8.07	-0.12	-1.47	8.3	8.47	7.95	658151
1779144000	8.19	0.41	5.27	7.73	8.21	7.7	998031
1778884800	7.78	-0.11	-1.39	7.92	8.1	7.67	795701
1778798400	7.89	0.03	0.38	7.89	8.0399999	7.78	938556
1778712000	7.86	-0.29	-3.56	8.03	8.16	7.79	732207
1778625600	8.15	-0.13	-1.57	8.28	8.4	8.075	651089
1778539200	8.28	-0.28	-3.27	8.5399999	8.7099	8.21	940444
1778280000	8.56	-0.62	-6.75	9.2	9.5471	8.47	1140194
1778193600	9.18	0.41	4.68	8.97	9.71	8.953	1266202
1778107200	8.77	-2.59	-22.80	10.63	10.76	8.6199999	2734556
1778020800	11.36	0.78	7.37	10.59	11.39	10.325	1451238
1777934400	10.58	0.44	4.34	10.07	10.62	10	959117
1777675200	10.14	0.71	7.53	9.66	10.14	9.575	513306
1777588800	9.43	-0.31	-3.18	9.55	9.74	9.3	494888
1777502400	9.74	-0.26	-2.60	10	10.1	9.63	552192
1777416000	10	0.04	0.40	9.95	10.19	9.85	311917
1777329600	9.96	-0.03	-0.30	9.84	10.27	9.7	482246
1777070400	9.99	0.17	1.73	9.9	10.18	9.75	446876
1776984000	9.82	-0.35	-3.44	10	10.18	9.66	304858
1776897600	10.17	0.11	1.09	10.2	10.3958	10.045	215336
1776811200	10.06	-0.2	-1.95	10.17	10.59	10.05	411758
1776724800	10.26	0.2	1.99	9.96	10.2888	9.92	277602
1776465600	10.06	0.01	0.10	10.2	10.45	9.97	498796
1776379200	10.05	0.39	4.04	9.72	10.11	9.555	641547
1776292800	9.66	0.58	6.39	9.18	9.74	9.18	402359
1776206400	9.08	0.33	3.77	8.83	9.21	8.76	523227
1776120000	8.75	0.35	4.17	8.4	8.895	8.26	456108
1775860800	8.4	-0.42	-4.76	8.77	8.855	8.36	486553
1775774400	8.82	-0.46	-4.96	9.2	9.28	8.64	461969
1775688000	9.28	0.28	3.11	9.6199999	9.7589	9.25	512614
1775601600	9	-0.3	-3.23	9.23	9.32	8.95	326972
1775515200	9.3	0.35	3.91	8.91	9.41	8.9	698519
1775169600	8.95	0.06	0.67	8.75	9.11	8.55	271204
1775083200	8.89	0.09	1.02	8.88	9.01	8.6778	334163