Madison Pacific Properties Inc【MPC】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	0.63	13.5775862069	4.64	5.27	4.6	760	4.95631579	CS
4	-0.03	-0.566037735849	5.3	5.3	4.6	200	4.95712786	CS
12	0.38	7.77096114519	4.89	5.3	4.6	361	4.90712293	CS
26	-0.13	-2.40740740741	5.4	5.4	4.6	328	5.0623446	CS
52	0.42	8.65979381443	4.85	5.65	4.38	438	5.15286124	CS
156	-0.19	-3.47985347985	5.46	7.3	4.15	393	5.3725159	CS
260	-0.08	-1.4953271028	5.35	7.74	4.15	498	6.03962659	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
1780609200	5.03	0	0.00	5.03	5.03	5.03	0
1780522800	5.03	0.08	1.62	5.03	5.03	5.03	300
1780436400	4.95	0	0.00	4.95	4.95	4.95	0
1780350000	4.95	0	0.00	4.95	4.95	4.95	0
1780090800	4.95	0	0.00	4.79	4.95	4.6	600
1780004400	4.95	-0.35	-6.60	4.64	4.95	4.63	2900
1779918000	5.3	0	0.00	5.3	5.3	5.3	0
1779831600	5.3	0	0.00	5.3	5.3	5.3	0
1779745200	5.3	0	0.00	5.3	5.3	5.3	0
1779486000	5.3	0	0.00	5.3	5.3	5.3	1
1779399600	5.3	0	0.00	5.3	5.3	5.3	6
1779313200	5.3	0	0.00	5.3	5.3	5.3	0
1779226800	5.3	0	0.00	5.3	5.3	5.3	0
1778881200	5.3	0	0.00	5.3	5.3	5.3	0
1778794800	5.3	0	0.00	5.3	5.3	5.3	0
1778708400	5.3	0	0.00	5.3	5.3	5.3	0
1778622000	5.3	0	0.00	5.3	5.3	5.3	0
1778535600	5.3	0	0.00	5.3	5.3	5.3	2
1778276400	5.3	0	0.00	5.3	5.3	5.3	0
1778190000	5.3	0	0.00	5.3	5.3	5.3	0
1778103600	5.3	0	0.00	5.3	5.3	5.3	0
1778017200	5.3	0	0.00	5.3	5.3	5.3	0
1777930800	5.3	0	0.00	5.3	5.3	5.3	57
1777671600	5.3	0.17	3.31	5.25	5.3	5.25	401
1777585200	5.13	0	0.00	5.13	5.13	5.13	1
1777498800	5.13	0	0.00	5.13	5.13	5.13	0
1777412400	5.13	0.16	3.22	5.05	5.13	5.05	200
1777326000	4.97	0	0.00	4.97	4.97	4.97	0
1777066800	4.97	0.16	3.33	4.97	4.97	4.97	101
1776980400	4.8099999	0	0.00	4.8099999	4.8099999	4.8099999	101
1776894000	4.8099999	0	0.00	4.8099999	4.8099999	4.8099999	1
1776807600	4.8099999	0	0.00	4.8099999	4.8099999	4.8099999	1
1776721200	4.8099999	0	0.00	4.8099999	4.8099999	4.8099999	1
1776462000	4.8099999	0	0.00	4.8099999	4.8099999	4.8099999	0
1776375600	4.8099999	0	0.00	4.8099999	4.8099999	4.8099999	0
1776289200	4.8099999	0	0.00	4.8099999	4.8099999	4.8099999	0
1776202800	4.8099999	0	0.00	4.8099999	4.8099999	4.8099999	500
1776116400	4.8099999	0.16	3.44	4.8099999	5.11	4.8099999	544
1775857200	4.65	0.04	0.87	4.65	4.65	4.65	108
1775770800	4.61	0	0.00	4.61	4.61	4.61	0
1775684400	4.61	-0.17	-3.56	4.61	4.61	4.61	253
1775598000	4.78	-0.12	-2.45	4.78	4.78	4.78	150
1775511600	4.9	0	0.00	4.9	4.9	4.9	0
1775166000	4.9	0	0.00	4.9	4.9	4.9	1
1775079600	4.9	0	0.00	4.9	4.9	4.9	1
1774993200	4.9	0	0.00	4.9	4.9	4.9	0
1774906800	4.9	0	0.00	4.9	4.9	4.9	1
1774647600	4.9	0	0.00	4.9	4.9	4.9	0
1774561200	4.9	0	0.00	4.9	4.9	4.9	0
1774474800	4.9	0.15	3.16	4.85	4.9	4.85	596
1774388400	4.75	0	0.00	4.75	4.75	4.75	1
1774302000	4.75	-0.04	-0.84	4.75	4.75	4.75	301
1774042800	4.79	-0.1	-2.04	4.79	4.79	4.79	300
1773956400	4.89	-0.01	-0.20	4.89	4.89	4.89	500
1773870000	4.9	0	0.00	4.9	4.9	4.9	0
1773783600	4.9	0.01	0.20	4.89	4.9	4.89	13000
1773697200	4.89	0	0.00	4.89	4.89	4.89	1
1773438000	4.89	0	0.00	4.89	4.89	4.89	0
1773351600	4.89	0	0.00	4.89	4.89	4.89	1
1773265200	4.89	0	0.00	4.89	4.89	4.89	0
1773178800	4.89	0	0.00	4.89	4.89	4.89	0
1773092400	4.89	-0.01	-0.20	4.89	4.89	4.89	101
1772836800	4.9	0	0.00	4.9	4.9	4.9	1
1772750400	4.9	0	0.00	4.9	4.9	4.9	0