Medical Facilities Corporation【DR】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	0.81	4.60488914156	17.59	18.77	17.3	55895	18.0520672	CS
4	1.62	9.65435041716	16.78	18.77	16.7	29768	17.67817105	CS
12	0.61	3.42889263631	17.79	18.77	16.11	24894	17.1887948	CS
26	2.4	15	16	18.77	15.04	28051	16.68359539	CS
52	2.14	13.1611316113	16.26	18.77	13.59	27403	15.77969179	CS
156	10.25	125.766871166	8.15	18.77	7.82	40858	13.62916302	CS
260	11.03	149.660786974	7.37	18.77	6.78	49470	11.43231766	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
1780954800	18.3	-0.21	-1.13	18.5	18.55	17.87	47019
1780695600	18.51	0.58	3.23	18	18.77	17.99	86393
1780609200	17.93	0.48	2.75	17.3	18	17.3	74326
1780522800	17.45	-0.04	-0.23	17.53	17.59	17.4	45663
1780436400	17.49	0.02	0.11	17.59	17.59	17.31	26073
1780350000	17.47	0.08	0.46	17.32	17.63	17.32	31338
1780090800	17.39	0.16	0.93	17	17.61	17	20989
1780004400	17.23	0.17	1.00	17.49	17.49	17.1	21504
1779918000	17.06	-0.39	-2.23	17.28	17.44	17.06	26194
1779831600	17.45	0.05	0.29	17.52	17.55	17.31	5099
1779745200	17.4	-0.11	-0.63	17.32	17.57	17.32	6154
1779486000	17.51	0.1	0.57	17.73	17.73	17.3	8144
1779399600	17.41	-0.07	-0.40	17.31	17.49	17.27	11210
1779313200	17.48	0.21	1.22	17.39	17.51	17.33	21466
1779226800	17.27	-0.18	-1.03	17.36	17.63	17.25	23459
1778881200	17.45	-0.02	-0.11	17.47	17.51	17.3	17716
1778794800	17.47	0.28	1.63	17.2	17.48	17.2	17100
1778708400	17.19	0.01	0.06	16.75	17.2	16.75	32446
1778622000	17.18	0.4	2.38	16.78	17.18	16.7	43300
1778535600	16.78	-0.29	-1.70	16.97	16.97	16.66	55815
1778276400	17.07	0.17	1.01	17.04	17.23	17.01	11772
1778190000	16.9	-0.06	-0.35	17.08	17.51	16.9	28513
1778103600	16.96	-0.14	-0.82	17.07	17.29	16.93	23673
1778017200	17.1	0	0.00	17.1	17.29	17.02	21443
1777930800	17.1	-0.09	-0.52	17.01	17.17	17	17637
1777671600	17.19	0.02	0.12	17.15	17.19	17.04	6353
1777585200	17.17	0.12	0.70	17.22	17.22	17.01	20477
1777498800	17.05	-0.1	-0.58	17.51	17.51	16.94	34306
1777412400	17.15	0.12	0.70	17.21	17.25	17.08	17480
1777326000	17.03	-0.02	-0.12	17	17.2	17	8450
1777066800	17.05	0.22	1.31	16.8	17.1	16.8	19688
1776980400	16.83	0.05	0.30	16.92	16.93	16.75	14328
1776894000	16.78	-0.04	-0.24	16.76	16.97	16.76	18459
1776807600	16.82	-0.17	-1.00	17.1	17.1	16.8	34544
1776721200	16.99	-0.07	-0.41	17.18	17.25	16.99	51227
1776462000	17.06	0.19	1.13	17.19	17.45	17.06	47631
1776375600	16.87	-0.31	-1.80	16.92	17.14	16.81	8965
1776289200	17.18	0.38	2.26	17.12	17.21	16.86	33634
1776202800	16.8	-0.27	-1.58	17.11	17.11	16.8	19327
1776116400	17.07	0.11	0.65	16.95	17.08	16.8	27535
1775857200	16.96	0.15	0.89	16.79	17.16	16.79	11443
1775770800	16.81	-0.19	-1.12	17	17.17	16.81	22385
1775684400	17	0.39	2.35	16.81	17.14	16.81	15919
1775598000	16.61	0.12	0.73	16.14	16.719999	16.14	16953
1775511600	16.489999	-0.03	-0.18	16.5	16.7	16.44	21123
1775166000	16.52	-0.28	-1.67	16.51	16.75	16.51	19304
1775079600	16.8	0.12	0.72	16.11	16.9	16.11	17965
1774993200	16.68	0.31	1.89	16.5	16.79	16.5	25057
1774906800	16.37	-0.17	-1.03	16.54	16.649999	16.329999	18993
1774647600	16.54	0.22	1.35	16.739999	16.739999	16.329999	19621
1774561200	16.32	0	0.00	16.719999	16.73	16.32	11962
1774474800	16.32	-0.2	-1.21	16.46	16.62	16.32	11248
1774388400	16.52	-0.2	-1.20	16.87	16.87	16.52	13231
1774302000	16.719999	0.33	2.01	16.5	16.97	16.5	30263
1774042800	16.39	-0.33	-1.97	16.559999	16.85	16.39	36592
1773956400	16.719999	-0.5	-2.90	17.08	17.11	16.66	13614
1773870000	17.22	-0.24	-1.37	17.5	17.5	17.15	22417
1773783600	17.46	-0.07	-0.40	17.79	18.1	17.38	28898
1773697200	17.53	0.77	4.59	17.06	18.16	17.01	104463
1773438000	16.76	0.16	0.96	17.2	17.2	16.5	19326
1773351600	16.6	-0.82	-4.71	16.53	16.68	15.8	84951
1773265200	17.42	0.62	3.69	17.05	17.5	16.73	72002
1773178800	16.8	-0.17	-1.00	17	17.14	16.68	34482
1773092400	16.97	0.03	0.18	16.68	16.97	16.5	17669