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	0.26	1.45332588038	17.89	18.27	17.89	19396	18.06971758	CS
4	0.83	4.792147806	17.32	18.77	17.3	29435	18.00900156	CS
12	1.65	10	16.5	18.77	16.14	24620	17.43937039	CS
26	2.77	18.0104031209	15.38	18.77	15.04	28398	16.84197802	CS
52	2.48	15.8264199107	15.67	18.77	13.59	26927	15.88426933	CS
156	10.16	127.158948686	7.99	18.77	7.99	40845	13.72155623	CS
260	11.19	160.775862069	6.96	18.77	6.84	48876	11.53785431	CS

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
1782769200	18	0	0.00	18	18	18	0
1782510000	18	-0.04	-0.22	18.07	18.12	18	12234
1782423600	18.04	-0.11	-0.61	18.26	18.27	18.04	29825
1782337200	18.15	0.06	0.33	18.17	18.23	17.97	20634
1782250800	18.09	0.04	0.22	18.1	18.2	18.09	18970
1782164400	18.05	0.23	1.29	17.89	18.09	17.89	15319
1781905200	17.82	-0.08	-0.45	17.8	18	17.8	9632
1781818800	17.9	0.09	0.51	17.9	18.04	17.86	11921
1781732400	17.81	0.11	0.62	17.8	18	17.75	18177
1781646000	17.7	-0.18	-1.01	17.9	17.9	17.7	14164
1781559600	17.88	-0.27	-1.49	18.18	18.37	17.8	33956
1781300400	18.15	0.22	1.23	17.95	18.28	17.95	20662
1781214000	17.93	-0.16	-0.88	18.01	18.19	17.82	27445
1781127600	18.09	-0.31	-1.68	18.64	18.64	18.09	12435
1781041200	18.4	0.1	0.55	18.33	18.5	18.28	32504
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