Mitek Sys Inc Dl 001【MKQ】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	-1.05	-6.99533644237	15.01	15.42	14.2	596	14.86171754	DE
4	0.77	5.83775587566	13.19	15.42	11.6	1515	13.05760696	DE
12	1.47	11.7694155324	12.49	15.42	11.34	1658	12.71537216	DE
26	6.18	79.4344473008	7.78	15.42	7.735	1302	11.92518063	DE
52	5.56	66.1904761905	8.4	15.42	7.34	1159	10.20194453	DE
156	3.4	32.196969697	10.56	37.93	6.405	1332	9.9976915	DE
260	3.4	32.196969697	10.56	37.93	6.405	1332	9.9976915	DE

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
1780518300	14.2	-0.87	-5.77	15.29	15.29	14.2	449
1780431900	15.07	-0.21	-1.37	15.12	15.42	15	340
1780345500	15.28	0.53	3.59	14.69	15.37	14.69	1041
1780086300	14.75	0.15	1.03	14.28	14.77	14.28	614
1779999900	14.6	-0.12	-0.82	15.01	15.01	14.6	537
1779913500	14.72	0.8	5.75	14.34	14.72	14.29	627
1779827100	13.92	0.18	1.31	13.74	13.92	13.74	651
1779740700	13.74	0.46	3.46	13.58	13.74	13.55	920
1779481500	13.28	-0.22	-1.63	13.77	13.77	13.27	2372
1779395100	13.5	1	8.00	12.32	13.53	12.32	589
1779308700	12.5	0.36	2.97	12.5	12.5	12.5	1000
1779222300	12.14	0.16	1.34	12.14	12.14	12.14	508
1779135900	11.98	-0.37	-3.00	12.28	12.28	11.98	1119
1778876700	12.35	0.75	6.47	11.73	12.35	11.73	61
1778790300	11.6	-0.41	-3.41	11.77	11.77	11.6	1617
1778703900	12.01	-0.49	-3.92	12.49	12.49	12.01	1817
1778617500	12.5	-0.41	-3.18	12.5	12.5	12.5	163
1778531100	12.91	0.26	2.06	13.2	13.75	12.86	12234
1778271900	12.65	-0.54	-4.09	12.94	12.94	11.82	831
1778185500	13.19	0.04	0.30	13.19	13.21	13.08	2802
1778099100	13.15	0	0.00	12.84	13.18	12.84	10416
1778012700	13.15	0.27	2.10	13.01	13.15	12.91	633
1777926300	12.88	1.12	9.52	12.36	12.88	12.36	644
1777580700	11.76	0.26	2.26	11.8	11.8	11.76	600
1777494300	11.5	-0.45	-3.77	12.19	12.19	11.5	1383
1777407900	11.95	-0.44	-3.55	11.95	11.95	11.95	130
1777321500	12.39	0.26	2.14	12.29	12.39	12.29	330
1777062300	12.13	0.17	1.42	12.24	12.24	11.85	1192
1776975900	11.96	-0.38	-3.08	12.29	12.29	11.8	793
1776889500	12.34	-0.66	-5.08	13.19	13.2	12.3	5246
1776803100	13	0.33	2.60	13.2	13.2	12.91	129
1776716700	12.67	-0.23	-1.78	12.71	12.71	12.67	13631
1776457500	12.9	1.12	9.51	12.12	12.9	12.12	610
1776371100	11.78	-0.84	-6.66	12.7	12.7	11.78	2420
1776284700	12.62	0.15	1.20	12.51	12.62	12.51	134
1776198300	12.47	0.61	5.14	12.35	12.47	12.35	1326
1776111900	11.86	0.35	3.04	11.86	11.86	11.86	60
1775852700	11.51	-0.4	-3.36	12.26	12.5	11.51	2083
1775766300	11.91	-0.04	-0.33	12.07	12.07	11.6	1490
1775679900	11.95	0	0.00	11.95	11.95	11.95	0
1775593500	11.95	0	0.00	11.95	11.95	11.95	0
1775161500	11.95	0	0.00	11.95	11.95	11.95	0
1775075100	11.95	0.42	3.64	11.95	11.95	11.95	18
1774988700	11.53	-0.05	-0.43	11.53	11.53	11.53	124
1774902300	11.58	0.01	0.09	11.34	11.58	11.34	188
1774646700	11.57	-1.18	-9.25	11.57	11.57	11.57	40
1774560300	12.75	0	0.00	12.75	12.75	12.75	0
1774473900	12.75	0	0.00	12.75	12.75	12.75	0
1774387500	12.75	0.26	2.08	12.75	12.75	12.75	1
1774301100	12.49	0.39	3.22	12.08	12.56	11.67	7193
1774041900	12.1	-0.4	-3.20	12.04	12.1	11.97	240
1773955500	12.5	0	0.00	12.5	12.5	12.5	0
1773869100	12.5	0.01	0.08	12.5	12.5	12.5	300
1773782700	12.49	0.21	1.71	12.16	12.49	12.16	375
1773696300	12.28	-0.21	-1.68	12.18	12.28	12.18	844
1773437100	12.49	0	0.00	12.49	12.49	12.49	0
1773350700	12.49	-0.27	-2.12	12.49	12.49	12.49	44
1773264300	12.76	0	0.00	12.76	12.76	12.76	0
1773177900	12.76	0.44	3.57	12.76	12.76	12.76	250
1773091500	12.32	-0.59	-4.57	12.25	12.32	12.1	2567
1772832300	12.91	-0.16	-1.22	12.91	12.91	12.91	172
1772745900	13.07	-0.1	-0.76	12.91	13.32	12.91	1463
1772659500	13.17	0.73	5.87	12.9	13.29	12.9	2422