Major Drilling Group International Inc【MDI】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	0.17	1.03469263542	16.43	18.7	16.13	431260	17.34978394	CS
4	1.13	7.30446024564	15.47	18.7	15.21	373163	17.15904421	CS
12	0.95	6.07028753994	15.65	18.7	15.06	238820	16.90905808	CS
26	3.65	28.1853281853	12.95	18.7	12.67	259962	16.27426122	CS
52	7.42	80.8278867102	9.18	18.7	8.51	202415	14.44323034	CS
156	7.43	81.0250817884	9.17	18.7	6.51	161578	10.91363019	CS
260	7.72	86.9369369369	8.88	18.7	6.51	158135	10.38362296	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
1781646000	16.88	-0.62	-3.54	17.74	17.74	16.76	332558
1781559600	17.5	-0.46	-2.56	18.35	18.7	17.42	277733
1781300400	17.96	0.37	2.10	17.74	18.16	17.58	505439
1781214000	17.59	1.36	8.38	17.7	17.75	16.66	714189
1781127600	16.23	-0.51	-3.05	16.43	16.93	16.129999	326381
1781041200	16.739999	-0.53	-3.07	17.31	17.6	16.09	226342
1780954800	17.27	0.54	3.23	16.81	17.38	16.81	219200
1780695600	16.73	-1.15	-6.43	17.33	17.46	16.649999	900038
1780609200	17.88	0.31	1.76	17.63	18.22	17.3	273036
1780522800	17.57	-0.75	-4.09	17.92	18.02	17.35	1007392
1780436400	18.32	0.71	4.03	17.78	18.36	17.78	458014
1780350000	17.61	0.51	2.98	16.77	17.64	16.66	269293
1780090800	17.1	0.3	1.79	16.77	17.18	16.469999	914063
1780004400	16.8	0.83	5.20	15.83	16.8	15.66	204940
1779918000	15.97	-0.18	-1.11	15.87	16.23	15.5	260850
1779831600	16.149999	-0.26	-1.58	16.12	16.55	16.12	107010
1779745200	16.41	0.72	4.59	16.21	16.42	15.91	64965
1779486000	15.69	0.08	0.51	15.45	15.74	15.42	99711
1779399600	15.61	0.06	0.39	15.5	15.75	15.21	138617
1779313200	15.55	0.21	1.37	15.47	15.77	15.47	163492
1779226800	15.34	-0.74	-4.60	15.86	15.86	15.31	137966
1778881200	16.079999	-0.76	-4.51	16.329999	16.329999	16	116278
1778794800	16.84	-0.28	-1.64	17.11	17.11	16.46	144017
1778708400	17.12	0.08	0.47	17.02	17.28	16.96	157218
1778622000	17.04	0.12	0.71	16.9	17.09	16.55	184614
1778535600	16.92	0.16	0.95	16.98	17.15	16.83	291172
1778276400	16.76	0.8	5.01	16.16	16.88	16.07	192342
1778190000	15.96	-0.28	-1.72	16.59	16.7	15.94	164614
1778103600	16.239999	0.82	5.32	15.81	16.3	15.8	240632
1778017200	15.42	0.06	0.39	15.6	15.68	15.4	127355
1777930800	15.36	-0.15	-0.97	15.49	15.56	15.26	132307
1777671600	15.51	-0.16	-1.02	15.56	15.72	15.49	95447
1777585200	15.67	0.31	2.02	15.6	15.76	15.44	142015
1777498800	15.36	-0.26	-1.66	15.56	15.68	15.24	147257
1777412400	15.62	-0.73	-4.46	16.17	16.17	15.57	199131
1777326000	16.35	-0.07	-0.43	16.53	16.719999	16.079999	228947
1777066800	16.42	-0.32	-1.91	16.76	16.78	16.379999	120170
1776980400	16.739999	-0.13	-0.77	16.82	17.11	16.37	146622
1776894000	16.87	0.43	2.62	16.86	17.1	16.78	110544
1776807600	16.44	-1.05	-6.00	17.44	17.44	16.34	147193
1776721200	17.49	-0.34	-1.91	17.65	17.72	17.34	131789
1776462000	17.83	0.28	1.60	17.88	18.27	17.67	136096
1776375600	17.55	-0.28	-1.57	17.9	18	17.52	139802
1776289200	17.83	-0.17	-0.94	17.99	18	17.59	130633
1776202800	18	-0.22	-1.21	18.33	18.55	17.98	145033
1776116400	18.22	0.07	0.39	17.61	18.3	17.61	130449
1775857200	18.15	-0.04	-0.22	18.2	18.46	18.07	290995
1775770800	18.19	0.49	2.77	17.7	18.4	17.68	244490
1775684400	17.7	0.93	5.55	17.29	17.75	17.15	234248
1775598000	16.77	0.02	0.12	16.84	16.92	16.559999	77923
1775511600	16.75	0.06	0.36	16.649999	16.79	16.64	76583
1775166000	16.69	0.12	0.72	16.18	16.73	16.12	258173
1775079600	16.57	0.55	3.43	16.17	16.67	16.17	121207
1774993200	16.02	0.51	3.29	15.54	16.129999	15.39	308962
1774906800	15.51	-0.04	-0.26	15.87	15.88	15.36	202294
1774647600	15.55	0.28	1.83	15.22	15.75	15.15	114323
1774561200	15.27	-0.59	-3.72	15.5	15.66	15.06	187345
1774474800	15.86	0.57	3.73	15.65	15.94	15.57	232115
1774388400	15.29	0.12	0.79	15.14	15.4	15.04	365525
1774302000	15.17	0.47	3.20	14.7	15.49	14.7	191412
1774042800	14.7	-0.19	-1.28	14.87	15.06	14.52	238745
1773956400	14.89	-1.06	-6.65	15.35	15.35	14.46	373114
1773870000	15.95	-0.85	-5.06	16.55	16.55	15.94	327632
1773783600	16.8	0.2	1.20	16.52	16.93	16.469999	141068