Mercury Systems Inc【MCY】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	18.28	19.8221643895	92.22	109	91.72	137	106.66223358	DE
4	11.44	11.5485564304	99.06	109	88.62	157	100.04166242	DE
12	44.14	66.515973478	66.36	109	63.3	159	86.34228858	DE
26	42.5	62.5	68	109	60	153	78.32920326	DE
52	68.1	160.613207547	42.4	109	42.4	185	68.15677298	DE
156	74.1	203.571428571	36.4	109	24	206	52.16181492	DE
260	74.1	203.571428571	36.4	109	24	206	52.16181492	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783110300	107.05	0	0.00	107.05	107.05	107.05	0
1783023900	107.05	-1.3	-1.20	107.55	107.55	107.05	210
1782937500	108.35	7.15	7.07	109	109	104.95	411
1782851100	101.2	5.88	6.17	101.2	101.2	101.2	10
1782764700	95.32	3.6	3.92	94.48	97	94.48	24
1782505500	91.72	0.04	0.04	92.22	92.22	91.72	30
1782419100	91.68	-0.74	-0.80	90.62	91.68	90.62	105
1782332700	92.42	-6.26	-6.34	95.56	99.86	92.42	256
1782246300	98.68	0.96	0.98	99	99.5	98.16	132
1782159900	97.72	-4.93	-4.80	99.04	102.9	96.02	283
1781900700	102.65	3.35	3.37	101.1	102.65	101.1	100
1781814300	99.3	-0.14	-0.14	103.25	105.15	98.4	642
1781727900	99.44	-0.56	-0.56	97.56	100.5	96.72	430
1781641500	100	-4.9	-4.67	100.2	100.2	100	203
1781555100	104.9	3.75	3.71	106.7	106.7	103.1	119
1781295900	101.15	5.99	6.29	105.3	105.3	101.15	3
1781209500	95.16	-0.18	-0.19	91.46	95.16	91.46	2
1781123100	95.34	1.18	1.25	95.34	95.34	95.34	1
1781036700	94.16	-1.1	-1.15	98.14	98.14	88.62	158
1780950300	95.26	-3.8	-3.84	95.26	95.26	95.26	1
1780691100	99.06	2.48	2.57	99.06	99.06	99.06	20
1780604700	96.58	-0.42	-0.43	96.58	96.58	96.58	102
1780518300	97	1.12	1.17	94.68	97	94.68	38
1780431900	95.88	2.1	2.24	93.44	97.2	93.44	21
1780345500	93.78	-2.2	-2.29	97.78	98.76	93.78	61
1780086300	95.98	9.08	10.45	99.2	99.2	93.44	348
1779999900	86.9	-0.12	-0.14	86.9	86.9	86.9	20
1779913500	87.02	0	0.00	87.02	87.02	87.02	0
1779827100	87.02	0	0.00	87.02	87.02	87.02	0
1779740700	87.02	2.82	3.35	87.02	87.02	87.02	1
1779481500	84.2	2.6	3.19	84.2	84.2	84.2	13
1779395100	81.599999	-0.06	-0.07	81.599999	81.599999	81.599999	390
1779308700	81.66	0	0.00	81.66	81.66	81.66	0
1779222300	81.66	1.56	1.95	81.66	81.66	81.66	2
1779135900	80.099999	1.12	1.42	79.099999	80.099999	79.099999	2
1778876700	78.98	2.16	2.81	79.4	79.4	78.98	131
1778790300	76.819999	0	0.00	76.819999	76.819999	76.819999	0
1778703900	76.819999	0	0.00	76.819999	76.819999	76.819999	0
1778617500	76.819999	0	0.00	76.819999	76.819999	76.819999	0
1778531100	76.819999	1.36	1.80	76.78	76.819999	76.78	57
1778271900	75.459999	0	0.00	75.459999	75.459999	75.459999	0
1778185500	75.459999	4.88	6.91	76.64	78.959999	75.459999	600
1778099100	70.58	2.96	4.38	70.58	70.58	70.58	373
1778012700	67.62	1.4	2.11	67.62	67.62	67.62	19
1777926300	66.22	-0.82	-1.22	65.7	68.3	65.7	396
1777580700	67.04	3.12	4.88	63.96	67.04	63.96	81
1777494300	63.92	-6.78	-9.59	63.3	63.92	63.3	996
1777407900	70.7	0	0.00	70.7	70.7	70.7	0
1777321500	70.7	0	0.00	70.7	70.7	70.7	0
1777062300	70.7	0	0.00	70.7	70.7	70.7	0
1776975900	70.7	0	0.00	70.7	70.7	70.7	0
1776889500	70.7	0	0.00	70.7	70.7	70.7	0
1776803100	70.7	0	0.00	70.7	70.7	70.7	0
1776716700	70.7	0	0.00	70.7	70.7	70.7	0
1776457500	70.7	0	0.00	70.7	70.7	70.7	0
1776371100	70.7	0	0.00	70.7	70.7	70.7	0
1776284700	70.7	-0.54	-0.76	70.7	70.7	70.7	2
1776198300	71.239999	0.74	1.05	71.239999	71.239999	71.239999	4
1776111900	70.5	3.56	5.32	70.5	70.5	70.5	3
1775852700	66.94	-2.82	-4.04	66.36	66.94	66.36	16
1775766300	69.76	0	0.00	69.76	69.76	69.76	0
1775679900	69.76	4.64	7.13	69.76	69.76	69.76	20
1775593500	65.12	1.12	1.75	66.98	66.98	65.12	2