Medifast Dl 001【MDF】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	-0.82	-7.21830985915	11.36	11.36	11.3	216	11.3	DE
4	-0.26	-2.40740740741	10.8	11.36	10.3	254	10.92407149	DE
12	1.78	20.3196347032	8.76	11.36	8.18	161	10.41897432	DE
26	1.152	12.2709842352	9.388	11.36	8.18	344	9.48160875	DE
52	-1.41	-11.7991631799	11.95	13	8.18	233	9.9417025	DE
156	-68.36	-86.6413181242	78.9	79.2	8.18	271	26.525362	DE
260	-68.36	-86.6413181242	78.9	79.2	8.18	271	26.525362	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780518300	11.3	0	0.00	11.3	11.3	11.3	0
1780431900	11.3	0	0.00	11.3	11.3	11.3	0
1780345500	11.3	0	0.00	11.3	11.3	11.3	0
1780086300	11.3	0.2	1.80	11.36	11.36	11.3	216
1779999900	11.1	0	0.00	11.1	11.1	11.1	0
1779913500	11.1	0	0.00	11.1	11.1	11.1	0
1779827100	11.1	0.12	1.09	10.88	11.1	10.88	56
1779740700	10.98	0.14	1.29	11	11	10.98	8
1779481500	10.84	0	0.00	10.84	10.84	10.84	0
1779395100	10.84	-0.08	-0.73	10.84	10.84	10.84	645
1779308700	10.92	0.26	2.44	10.68	10.92	10.68	171
1779222300	10.66	-0.14	-1.30	10.66	10.66	10.66	33
1779135900	10.8	0.22	2.08	10.96	10.96	10.8	101
1778876700	10.58	-0.2	-1.86	10.74	10.74	10.58	5
1778790300	10.78	0.06	0.56	10.78	10.78	10.78	15
1778703900	10.72	0.42	4.08	10.78	10.78	10.72	166
1778617500	10.3	-0.34	-3.20	10.44	10.44	10.3	25
1778531100	10.64	-0.32	-2.92	10.74	10.74	10.64	90
1778271900	10.96	-0.24	-2.14	10.8	10.96	10.8	1770
1778185500	11.2	0	0.00	11.2	11.2	11.2	0
1778099100	11.2	0	0.00	11.2	11.2	11.2	0
1778012700	11.2	1.87	20.04	9.17	11.22	9.11	1219
1777926300	9.33	0.2	2.19	9.33	9.33	9.33	100
1777580700	9.13	0	0.00	9.13	9.13	9.13	0
1777494300	9.13	0.01	0.11	9.22	9.24	9.13	300
1777407900	9.1199999	-0.32	-3.39	9.1199999	9.1199999	9.1199999	1
1777321500	9.44	0.04	0.43	9.44	9.44	9.44	50
1777062300	9.4	0	0.00	9.4	9.4	9.4	0
1776975900	9.4	0.19	2.06	9.3699999	9.44	9.3699999	35
1776889500	9.21	-0.05	-0.54	9.21	9.21	9.21	40
1776803100	9.26	0.06	0.65	9.2899999	9.2899999	9.26	86
1776716700	9.1999999	0	0.00	9.1999999	9.1999999	9.1999999	0
1776457500	9.1999999	0	0.00	9.1999999	9.1999999	9.1999999	0
1776371100	9.1999999	0.06	0.66	9.1999999	9.1999999	9.1999999	1
1776284700	9.14	0.12	1.33	9.27	9.27	9.14	5
1776198300	9.02	0.36	4.16	9.02	9.02	9.02	100
1776111900	8.66	0.05	0.58	8.66	8.66	8.66	10
1775852700	8.61	0	0.00	8.61	8.61	8.61	0
1775766300	8.61	-0.18	-2.05	8.61	8.61	8.61	20
1775679900	8.7899999	0.06	0.64	8.7899999	8.7899999	8.7899999	25
1775593500	8.734	0	0.00	8.734	8.734	8.734	0
1775161500	8.734	0	0.00	8.734	8.734	8.734	0
1775075100	8.734	0.07	0.81	8.734	8.734	8.734	20
1774988700	8.664	-0.02	-0.28	8.664	8.664	8.664	27
1774902300	8.688	0.37	4.47	8.5399999	8.688	8.5399999	35
1774646700	8.316	-0	-0.02	8.302	8.316	8.302	105
1774560300	8.318	-0.42	-4.85	8.18	8.318	8.18	30
1774473900	8.742	0	0.00	8.742	8.742	8.742	0
1774387500	8.742	0.09	1.06	8.742	8.742	8.742	10
1774301100	8.65	-0.13	-1.48	8.63	8.692	8.63	14
1774041900	8.7799999	0	0.00	8.7799999	8.7799999	8.7799999	0
1773955500	8.7799999	0	0.00	8.7799999	8.7799999	8.7799999	0
1773869100	8.7799999	0	0.00	8.7799999	8.7799999	8.7799999	0
1773782700	8.7799999	0.03	0.34	8.656	8.7799999	8.64	22
1773696300	8.75	0.49	5.93	8.518	8.778	8.518	19
1773437100	8.26	-0.24	-2.82	8.314	8.314	8.26	320
1773350700	8.5	-0.4	-4.49	8.76	8.76	8.5	220
1773264300	8.9	-0.27	-2.92	8.9	8.9	8.9	113
1773177900	9.1679999	0.15	1.62	9.1679999	9.1679999	9.1679999	1
1773091500	9.022	-0.26	-2.80	9.214	9.214	9	517
1772832300	9.282	-0.03	-0.30	9.282	9.282	9.282	2
1772745900	9.31	0.17	1.82	9.164	9.31	9.164	54
1772659500	9.144	0.36	4.07	9.122	9.144	9.122	522