MTY Food Group Inc【MTY】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	1.04	2.84541723666	36.55	38.5	36.54	55257	37.5813836	CS
4	-1.18	-3.04359040495	38.77	41.49	36.37	49455	38.73302858	CS
12	-1.94	-4.90766506451	39.53	41.49	36.37	51153	39.1973085	CS
26	-0.31	-0.817941952507	37.9	45.9	36.37	71059	40.79410054	CS
52	-3.22	-7.89022298456	40.81	46.21	32.97	73287	39.14371911	CS
156	-22.51	-37.4542429285	60.1	68.6	32.97	55839	44.07677217	CS
260	-17.61	-31.902173913	55.2	73.5	32.97	54874	50.3152865	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
1782855600	37.59	-0.26	-0.69	37.87	37.94	37.43	41739
1782769200	37.85	-0.25	-0.66	38.18	38.25	37.79	30132
1782510000	38.1	0.31	0.82	37.75	38.5	37.75	33537
1782423600	37.79	-0.19	-0.50	37.99	38.49	37.6	37029
1782337200	37.98	0.9	2.43	37.43	38.01	37.4	60917
1782250800	37.08	0.54	1.48	36.55	37.2	36.54	114671
1782164400	36.54	-2.65	-6.76	39.03	39.03	36.37	156493
1781905200	39.19	-0.45	-1.14	39.54	40.07	39.17	33423
1781818800	39.64	-0.11	-0.28	39.72	40.15	39.63	31659
1781732400	39.75	-0.73	-1.80	40.29	40.36	39.64	42566
1781646000	40.48	-0.47	-1.15	40.97	41.49	40.43	32675
1781559600	40.95	0.54	1.34	40.52	41	40.34	68246
1781300400	40.41	-0.56	-1.37	40.42	40.92	40.41	33252
1781214000	40.97	1.47	3.72	39.54	41.47	39.54	76865
1781127600	39.5	-0.24	-0.60	39.15	40.35	39.15	34915
1781041200	39.74	0.43	1.09	39.39	40	39.39	38683
1780954800	39.31	-0.02	-0.05	39.33	39.71	39.31	27072
1780695600	39.33	-0.26	-0.66	39.43	39.43	38.88	26831
1780609200	39.59	0.98	2.54	38.66	39.61	38.66	46471
1780522800	38.61	-0.19	-0.49	38.51	38.92	38.51	18127
1780436400	38.8	-0.4	-1.02	38.77	39.1	38.6	45534
1780350000	39.2	-0.17	-0.43	39.33	39.78	38.8	32994
1780090800	39.37	0.44	1.13	39.3	39.62	39.2	33143
1780004400	38.93	-0.07	-0.18	38.32	39.55	38.32	34065
1779918000	39	0.38	0.98	38.75	39.76	38.75	27674
1779831600	38.62	-0.2	-0.52	39.01	39.01	38.5	15063
1779745200	38.82	0.06	0.15	38.74	39.05	38.67	17891
1779486000	38.76	0.47	1.23	38.39	38.78	38.33	27900
1779399600	38.29	0.48	1.27	37.42	38.53	37.35	26558
1779313200	37.81	0.54	1.45	37.3	38.12	37.3	71321
1779226800	37.27	-0.52	-1.38	37.89	38.12	37.27	42427
1778881200	37.79	-0.21	-0.55	37.76	38.08	37.46	40148
1778794800	38	0.06	0.16	37.95	38.15	37.8	46277
1778708400	37.94	-0.12	-0.32	38.02	38.1	37.88	39432
1778622000	38.06	-0.17	-0.44	38.23	38.25	38	37449
1778535600	38.23	-0.75	-1.92	39.05	39.1	38.23	46072
1778276400	38.98	-0.3	-0.76	39.14	39.24	38.9	30842
1778190000	39.28	0.17	0.43	39.07	39.36	38.97	52695
1778103600	39.11	-1.19	-2.95	40.27	40.32	39.09	56124
1778017200	40.3	0.09	0.22	39.92	40.51	39.92	64366
1777930800	40.21	-0.49	-1.20	40.75	40.76	40.14	67948
1777671600	40.7	0.11	0.27	40.77	40.77	40.28	39012
1777585200	40.59	0.65	1.63	39.97	41	39.97	44847
1777498800	39.94	-0.43	-1.07	40.15	40.5	39.76	63876
1777412400	40.37	0.17	0.42	40.3	40.53	40.11	59062
1777326000	40.2	-0.34	-0.84	40.53	40.8	40.16	48190
1777066800	40.54	0.2	0.50	40.24	40.54	40.04	61513
1776980400	40.34	-0.01	-0.02	40.1	40.7	40.1	47188
1776894000	40.35	0.21	0.52	40.68	40.79	40	73253
1776807600	40.14	0.02	0.05	40	40.62	39.87	102238
1776721200	40.12	0.63	1.60	39.66	40.35	39.31	108350
1776462000	39.49	0.83	2.15	38.89	39.64	38.75	45304
1776375600	38.66	-0.02	-0.05	38.85	39.35	38.51	48449
1776289200	38.68	0.54	1.42	38	38.68	37.75	49705
1776202800	38.14	0.49	1.30	37.81	38.41	37.6	39397
1776116400	37.65	-1.2	-3.09	38.31	38.5	37.26	58700
1775857200	38.85	-1.56	-3.86	38.48	39.64	38.48	77006
1775770800	40.41	-0.32	-0.79	40.56	41.04	39.45	95090
1775684400	40.73	0.39	0.97	40.32	40.9	40.32	40223
1775598000	40.34	0.9	2.28	39.53	41.39	39.53	117155
1775511600	39.44	0.47	1.21	38.85	39.52	38.85	22741
1775166000	38.97	-0.28	-0.71	38.6	39.1	38.6	19989
1775079600	39.25	0.76	1.97	39.39	39.4	38.82	60252