Mako Mining Corp【MKO】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	1.01	9.77734753146	10.33	11.44	9.41	63490	10.22796659	CS
4	0	0	11.34	12.16	9.41	96148	11.20408542	CS
12	3.46	43.9086294416	7.88	12.16	7.86	114640	10.33827274	CS
26	3.34	41.75	8	12.16	7.77	143330	9.85821404	CS
52	6.04	113.962264151	5.3	12.16	5.01	119970	8.65445583	CS
156	9.94	710	1.4	12.16	1.16	65304	6.60531449	CS
260	10.935	2700	0.405	12.16	0.11	106776	2.61591957	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
1781559600	11.12	0.48	4.51	11.19	11.44	11.04	28340
1781300400	10.64	0.51	5.03	10.21	10.64	10.1	65774
1781214000	10.13	0.62	6.52	9.41	10.35	9.41	77339
1781127600	9.51	-0.53	-5.28	9.95	9.95	9.49	32758
1781041200	10.04	-0.29	-2.81	10.33	10.6	9.64	113241
1780954800	10.33	0.1	0.98	10.33	10.46	10.2	46946
1780695600	10.23	-1.15	-10.11	11.14	11.14	10.2	190396
1780609200	11.38	-0.01	-0.09	11.66	11.75	11.37	19531
1780522800	11.39	-0.42	-3.56	11.71	11.71	11.35	47215
1780436400	11.81	0.1	0.85	11.77	11.89	11.54	34011
1780350000	11.71	-0.26	-2.17	11.85	11.9	11.33	114074
1780090800	11.97	0.22	1.87	11.77	12.16	11.74	133910
1780004400	11.75	0.24	2.09	11.33	11.97	11.2	111817
1779918000	11.51	-0.28	-2.37	11.65	11.9	11.49	88733
1779831600	11.79	0.22	1.90	11.51	11.91	11.44	113528
1779745200	11.57	0.38	3.40	11.42	11.62	11.4	41695
1779486000	11.19	-0.72	-6.05	11.69	11.69	10.84	171717
1779399600	11.91	0.66	5.87	11.26	11.94	11.25	253796
1779313200	11.25	0.09	0.81	11	11.36	10.75	78534
1779226800	11.16	-0.05	-0.45	11.34	11.34	10.89	159608
1778881200	11.21	0.36	3.32	10.9	11.67	10.52	194053
1778794800	10.85	-0.44	-3.90	11.18	11.18	10.82	28944
1778708400	11.29	0.13	1.16	11.16	11.35	11.07	110328
1778622000	11.16	-0.13	-1.15	11.28	11.4	11	78504
1778535600	11.29	0.2	1.80	10.97	11.38	10.96	147533
1778276400	11.09	0.47	4.43	11.11	11.17	10.85	47317
1778190000	10.62	-0.18	-1.67	10.8	11.25	10.57	115450
1778103600	10.8	0.58	5.68	10.74	10.84	10.5	61103
1778017200	10.22	0.05	0.49	10.4	10.5	10.2	66993
1777930800	10.17	0.08	0.79	10.09	10.34	10.09	68008
1777671600	10.09	0.09	0.90	9.99	10.34	9.99	45839
1777585200	10	0.21	2.15	10.05	10.2	9.9	59465
1777498800	9.7899999	-0.46	-4.49	10.16	10.26	9.7899999	112773
1777412400	10.25	-0.62	-5.70	10.65	10.65	10.2	97315
1777326000	10.87	0.29	2.74	10.7	10.88	10.39	126428
1777066800	10.58	0.13	1.24	10.47	10.73	10.43	47992
1776980400	10.45	0.03	0.29	10.62	10.62	10.2	132185
1776894000	10.42	-0.11	-1.04	10.6	10.91	10.4	78317
1776807600	10.53	-0.69	-6.15	11.06	11.06	10.48	76000
1776721200	11.22	0.02	0.18	11.2	11.3	11.02	69491
1776462000	11.2	0.19	1.73	11.25	11.4	11.08	223208
1776375600	11.01	0.27	2.51	10.9	11.18	10.8	226046
1776289200	10.74	0.25	2.38	10.47	10.81	10.24	228888
1776202800	10.49	0.7	7.15	9.98	10.59	9.96	316269
1776116400	9.7899999	0.32	3.38	9.31	9.88	9.28	131812
1775857200	9.47	0.09	0.96	9.45	9.64	9.41	83605
1775770800	9.38	0.33	3.65	9.1	9.52	9.1	247659
1775684400	9.05	0.1	1.12	9.3	9.45	8.91	60731
1775598000	8.95	0.12	1.36	8.72	8.97	8.5399999	59361
1775511600	8.83	-0.05	-0.56	8.88	9.13	8.64	60718
1775166000	8.88	0	0.00	8.49	8.89	8.31	307050
1775079600	8.88	-0.08	-0.89	9.1	9.1199999	8.85	186930
1774993200	8.96	0.57	6.79	8.42	8.96	8.39	258950
1774906800	8.39	-0.14	-1.64	8.63	8.63	8.24	60010
1774647600	8.53	0.27	3.27	8.3	8.72	8.25	75671
1774561200	8.26	-0.41	-4.73	8.53	9	8.21	148262
1774474800	8.67	0.44	5.35	8.42	8.95	8.42	192524
1774388400	8.23	0.12	1.48	7.88	8.23	7.86	94424
1774302000	8.11	0.3	3.84	7.77	8.26	7.77	193740
1774042800	7.81	-0.45	-5.45	8.5	8.5	7.78	200671
1773956400	8.26	-0.56	-6.35	8.25	8.32	7.84	480827
1773870000	8.82	-0.43	-4.65	8.91	9.14	8.63	262946
1773783600	9.25	-0.03	-0.32	9.4	9.42	9.18	44844
1773697200	9.28	-0.12	-1.28	9.21	9.45	9.02	81794