Masterflex SE【MZX】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	0.1	0.692041522491	14.45	14.85	14.05	968	14.66498657	DE
4	0.15	1.04166666667	14.4	14.85	13.45	1346	14.39327452	DE
12	0.3	2.10526315789	14.25	14.85	13.45	1430	14.23164433	DE
26	0.9	6.59340659341	13.65	14.85	12.05	2432	13.82869947	DE
52	1.1	8.17843866171	13.45	14.95	11.15	2618	13.68728677	DE
156	3.15	27.6315789474	11.4	14.95	7.12	3110	10.668712	DE
260	7.67	111.48255814	6.88	14.95	5.42	3354	9.69580751	DE

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
1783628700	14.7	0	0.00	14.05	14.75	14.05	88
1783542300	14.7	0.25	1.73	14.35	14.75	14.2	1871
1783455900	14.45	-0.2	-1.37	14.8	14.8	14.45	1051
1783369500	14.65	-0.2	-1.35	14.8	14.8	14.4	907
1783110300	14.85	0.4	2.77	14.45	14.85	14.4	924
1783023900	14.45	-0.25	-1.70	14.45	14.85	14.3	1868
1782937500	14.7	-0.15	-1.01	14.85	14.85	14.6	404
1782851100	14.85	0.1	0.68	14.85	14.85	14.5	723
1782764700	14.75	0.35	2.43	14.25	14.75	14.25	1430
1782505500	14.4	0.35	2.49	14.4	14.6	14.4	5685
1782419100	14.05	0	0.00	14.05	14.05	14.05	20
1782332700	14.05	-0.4	-2.77	14.4	14.4	14.05	2315
1782246300	14.45	0.3	2.12	14.5	14.5	14.25	529
1782159900	14.15	-0.25	-1.74	14.45	14.45	14.15	426
1781900700	14.4	0.2	1.41	14.05	14.4	14.05	1045
1781814300	14.2	-0.2	-1.39	14.35	14.35	14.2	1454
1781727900	14.4	0.15	1.05	14.2	14.4	14.05	1436
1781641500	14.25	0.15	1.06	14.25	14.45	14.2	477
1781555100	14.1	-0.05	-0.35	13.9	14.45	13.45	3558
1781295900	14.15	0.05	0.35	14.4	14.4	14.05	709
1781209500	14.1	0.2	1.44	14.25	14.5	13.9	842
1781123100	13.9	-0.2	-1.42	14.35	14.4	13.9	1310
1781036700	14.1	-0.35	-2.42	14.4	14.4	14.1	10
1780950300	14.45	0.7	5.09	13.75	14.5	13.75	32
1780691100	13.75	-0.5	-3.51	13.9	14.15	13.7	3753
1780604700	14.25	-0.25	-1.72	14.25	14.25	14.25	1
1780518300	14.5	0.5	3.57	14.5	14.5	14.05	513
1780431900	14	0.2	1.45	13.95	14.05	13.95	47
1780345500	13.8	-0.05	-0.36	13.8	14.1	13.8	985
1780086300	13.85	0.05	0.36	13.8	14.1	13.8	683
1779999900	13.8	-0.2	-1.43	13.85	13.9	13.75	1368
1779913500	14	-0.45	-3.11	14.35	14.35	14	1473
1779827100	14.45	0.25	1.76	14	14.45	14	812
1779740700	14.2	-0.25	-1.73	14.45	14.45	14.2	2826
1779481500	14.45	0.15	1.05	14.45	14.45	14.3	760
1779395100	14.3	0	0.00	14.3	14.45	14.3	965
1779308700	14.3	0.35	2.51	14.45	14.45	14.3	401
1779222300	13.95	-0.5	-3.46	13.95	13.95	13.95	345
1779135900	14.45	0	0.00	14.85	14.85	14.1	759
1778876700	14.45	-0.05	-0.34	14.85	14.85	14.4	464
1778790300	14.5	0.3	2.11	14.55	14.85	14.3	1101
1778703900	14.2	-0.25	-1.73	14.15	14.8	14.15	3888
1778617500	14.45	0	0.00	14.45	14.45	14.4	554
1778531100	14.45	-0.1	-0.69	14.4	14.6	14.4	672
1778271900	14.55	0.2	1.39	14.15	14.55	14.15	2356
1778185500	14.35	-0.1	-0.69	14.45	14.45	14.15	1943
1778099100	14.45	0.25	1.76	14.3	14.5	14.25	4629
1778012700	14.2	0.1	0.71	13.9	14.3	13.9	3853
1777926300	14.1	0.2	1.44	13.85	14.15	13.85	1571
1777580700	13.9	-0.1	-0.71	14.45	14.45	13.9	1853
1777494300	14	0.15	1.08	13.9	14.25	13.85	1330
1777407900	13.85	-0.15	-1.07	13.85	13.85	13.85	1
1777321500	14	0.1	0.72	14.2	14.2	13.85	329
1777062300	13.9	-0.25	-1.77	14.1	14.1	13.9	864
1776975900	14.15	0.35	2.54	14.1	14.15	13.8	2268
1776889500	13.8	-0.4	-2.82	14.55	14.55	13.8	2748
1776803100	14.2	0.15	1.07	14	14.2	14	946
1776716700	14.05	-0.3	-2.09	14.25	14.4	13.7	4729
1776457500	14.35	-0.05	-0.35	14.45	14.45	14.35	3494
1776371100	14.4	0	0.00	14.35	14.55	14.15	7605
1776284700	14.4	0.35	2.49	14.35	14.4	14.2	1661
1776198300	14.05	-0.15	-1.06	14.05	14.05	14	1211
1776111900	14.2	0.1	0.71	14.1	14.2	13.8	3466
1775852700	14.1	0.35	2.55	13.7	14.1	13.7	3476