MCAN Mortgage Corporation【MKP】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	-0.33	-1.26923076923	26	26.35	25.53	53203	25.88642141	CS
4	0.84	3.38300443012	24.83	26.35	23.94	70094	25.03835443	CS
12	1.58	6.55873806559	24.09	26.35	23.93	60652	24.87008709	CS
26	3.27	14.5982142857	22.4	26.35	21.81	57484	24.06285758	CS
52	6.23	32.0473251029	19.44	26.35	19.37	51794	22.94527044	CS
156	9.96	63.3991088479	15.71	26.35	14.87	41302	19.8111435	CS
260	8.63	50.6455399061	17.04	26.35	14	35142	18.96271448	CS

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
1783546800	25.67	-0.13	-0.50	25.8	25.8	25.53	39973
1783460400	25.8	0.05	0.19	25.8	26.01	25.76	38143
1783374000	25.75	-0.35	-1.34	25.93	26.24	25.71	78884
1783114800	26.1	0.1	0.38	26.08	26.33	26.01	31786
1783028400	26	0.24	0.93	26	26.35	25.88	64000
1782855600	25.76	0.07	0.27	25.68	25.92	25.59	81110
1782769200	25.69	0.97	3.92	24.79	25.76	24.68	139656
1782510000	24.72	0.01	0.04	24.86	24.87	24.52	33023
1782423600	24.71	0.06	0.24	24.75	24.95	24.41	105127
1782337200	24.65	-0.19	-0.76	24.78	24.8	24.32	63927
1782250800	24.84	0.17	0.69	24.66	24.86	24.5	70619
1782164400	24.67	-0.1	-0.40	24.77	24.8	24.55	21344
1781905200	24.77	0.04	0.16	24.81	24.89	24.66	59697
1781818800	24.73	-0.12	-0.48	24.89	25.12	24.68	69010
1781732400	24.85	0.31	1.26	24.5	24.94	24.5	110096
1781646000	24.54	0.2	0.82	24.39	24.66	24.35	75725
1781559600	24.34	-0.38	-1.54	24.5	24.5	23.94	124736
1781300400	24.72	-0.08	-0.32	24.79	24.9	24.61	74629
1781214000	24.8	0.19	0.77	24.7	24.99	24.58	36967
1781127600	24.61	-0.38	-1.52	24.83	25.07	24.52	53312
1781041200	24.99	0.36	1.46	24.7	25.12	24.7	72242
1780954800	24.63	-0.09	-0.36	24.82	24.82	24.47	70757
1780695600	24.72	0.22	0.90	24.36	24.85	24.33	47483
1780609200	24.5	0.25	1.03	24.34	24.5	24.33	54821
1780522800	24.25	-0.34	-1.38	24.52	24.52	24.05	53876
1780436400	24.59	-0.04	-0.16	24.6	24.74	24.49	59720
1780350000	24.63	-0.17	-0.69	24.9	24.9	24.5	80198
1780090800	24.8	-0.09	-0.36	24.96	24.96	24.76	27772
1780004400	24.89	-0.08	-0.32	25	25	24.76	24219
1779918000	24.97	0.06	0.24	24.91	25.08	24.88	22572
1779831600	24.91	0	0.00	24.91	25	24.75	19073
1779745200	24.91	-0.09	-0.36	25.14	25.25	24.9	39031
1779486000	25	-0.04	-0.16	25.1	25.23	24.85	25938
1779399600	25.04	0.17	0.68	24.81	25.1	24.81	27297
1779313200	24.87	0.46	1.88	24.45	24.87	24.45	20101
1779226800	24.41	0.07	0.29	24.42	24.68	24.27	29979
1778881200	24.34	-0.26	-1.06	24.44	24.44	24.25	20707
1778794800	24.6	0.39	1.61	24.24	24.77	24.24	23812
1778708400	24.21	0	0.00	24.18	24.66	24.11	45444
1778622000	24.21	-0.28	-1.14	24.38	24.44	24.17	59450
1778535600	24.49	-0.25	-1.01	24.8	24.8	24.38	52061
1778276400	24.74	-0.41	-1.63	25.17	25.25	24.7	53398
1778190000	25.15	-0.2	-0.79	25.5	25.74	25.07	72728
1778103600	25.35	0.32	1.28	25.2	25.43	25.18	181521
1778017200	25.03	0.13	0.52	25.03	25.29	24.9	48763
1777930800	24.9	-0.75	-2.92	25.75	25.75	24.2	166252
1777671600	25.65	0.23	0.90	25.45	25.85	25.37	119281
1777585200	25.42	0.35	1.40	25.07	25.45	25.07	91990
1777498800	25.07	0.29	1.17	24.79	25.07	24.79	46782
1777412400	24.78	0.23	0.94	24.54	24.91	24.54	51970
1777326000	24.55	0.12	0.49	24.49	24.6	24.26	76036
1777066800	24.43	0.13	0.53	24.28	24.5	24.28	66611
1776980400	24.3	0.01	0.04	24.23	24.44	24.23	44434
1776894000	24.29	0.17	0.70	24.18	24.38	24.18	35486
1776807600	24.12	-0.17	-0.70	24.38	24.44	24.05	44292
1776721200	24.29	-0.04	-0.16	24.26	24.4	24.2	28327
1776462000	24.33	0.26	1.08	24.11	24.44	24.1	88720
1776375600	24.07	0	0.00	24.24	24.24	24	40760
1776289200	24.07	-0.02	-0.08	24.09	24.18	23.93	52102
1776202800	24.09	0.23	0.96	23.86	24.1	23.86	45719
1776116400	23.86	-0.06	-0.25	23.74	23.93	23.7	61548
1775857200	23.92	0.24	1.01	23.75	24.06	23.75	43257
1775770800	23.68	0.17	0.72	23.52	23.76	23.52	41950