MBT Bancshares Inc (ID)【MBKL】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	0	0	0	0	0	0	CS
4	-0.0902	-0.33173717001	27.1902	27.4325	26.8	3885	27.03662418	CS
12	0.1	0.37037037037	27	27.4325	26.2	3748	26.5924288	CS
26	1.1	4.23076923077	26	27.4325	25.12	2183	26.56738106	CS
52	5.22	23.8574040219	21.88	28	20.7501	1307	25.7026945	CS
156	7.6	38.9743589744	19.5	28	16.25	1112	22.10256514	CS
260	2.8	11.5226337449	24.3	28	16.25	922	22.2585157	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
1782854940	27.1	0	0.00	27.1	27.1	27.1	0
1782768540	27.1	0	0.00	27.1	27.1	27.1	0
1782509340	27.1	0	0.00	27.1	27.1	27.1	0
1782422940	27.1	0	0.00	27.1	27.1	27.1	0
1782336540	27.1	0	0.00	27.1	27.1	27.1	0
1782250140	27.1	0	0.00	27.1	27.1	27.1	0
1782163740	27.1	0	0.00	27.1	27.1	27.1	0
1781818140	27.1	0	0.00	27.1	27.1	27.1	0
1781731740	27.1	0	0.00	27.1	27.1	27.1	0
1781645340	27.1	0	0.00	27.1	27.1	27.1	0
1781558940	27.1	0	0.00	27.1	27.1	27.1	0
1781299740	27.1	0.1	0.37	27.05	27.2115	27.02	5699
1781213340	27	0	0.00	27	27	27	0
1781126940	27	0	0.00	27	27	26.85	8105
1781040540	27	-0.1	-0.37	27.3	27.3	26.8	8375
1780954140	27.1	-0.33	-1.21	27.1	27.1	27.1	100
1780694940	27.4325	0.24	0.89	27.4325	27.4325	27.4325	322
1780608540	27.1902	0.14	0.52	27.1902	27.1902	27.1902	707
1780521720	27.05	0	0.00	27.05	27.05	27.05	0
1780435320	27.05	0	0.00	27.05	27.05	27.05	0
1780348920	27.05	0	0.00	27.05	27.05	27.05	0
1780089720	27.05	0	0.00	27.05	27.05	27.05	0
1780003320	27.05	0.05	0.19	27.05	27.05	27.05	100
1779917340	27	0	0.00	27	27	27	0
1779830940	27	0	0.00	27	27	27	0
1779485340	27	0	0.00	27	27	27	0
1779398940	27	0	0.00	27	27	27	0
1779312540	27	0	0.00	27	27	27	0
1779226140	27	0	0.00	27	27	27	0
1779139740	27	0.6	2.27	27	27	26.82	5660
1778880000	26.4	0	0.00	26.4	26.4	26.4	0
1778793600	26.4	0	0.00	26.4	26.4	26.4	0
1778707200	26.4	0	0.00	26.4	26.4	26.4	0
1778620800	26.4	0	0.00	26.4	26.4	26.4	0
1778534400	26.4	0	0.00	26.4	26.4	26.4	0
1778275200	26.4	0	0.00	26.4	26.4	26.4	0
1778188800	26.4	0.15	0.57	26.55	26.7	26.4	899
1778102520	26.25	-0.15	-0.57	26.25	26.25	26.25	141
1778016600	26.4	0	0.00	26.4	26.4	26.4	0
1777930200	26.4	0	0.00	26.4	26.4	26.4	0
1777671000	26.4	0	0.00	26.4	26.4	26.4	0
1777584540	26.4	0.01	0.05	26.6	26.6	26.4	793
1777498200	26.3875	0	0.00	26.3875	26.3875	26.3875	0
1777411800	26.3875	0	0.00	26.3875	26.3875	26.3875	7
1777325400	26.3875	0	0.00	26.3875	26.3875	26.3875	0
1777066140	26.3875	0	0.00	26.3875	26.3875	26.3875	0
1776979740	26.3875	-0.49	-1.81	26.3875	26.3875	26.3875	300
1776893280	26.875	0.63	2.38	26.875	26.875	26.875	113
1776806940	26.25	-0.75	-2.78	26.66	26.66	26.2	36042
1776720540	27	0	0.00	27	27	27	0
1776461340	27	0	0.00	27	27	27	0
1776374940	27	0	0.00	27	27	27	0
1776288540	27	0	0.00	27	27	27	0
1776202140	27	0	0.00	27	27	27	0
1776115740	27	0	0.00	27	27	27	0
1775856540	27	0	0.00	27	27	27	0
1775770140	27	0.35	1.31	27	27	27	100
1775683740	26.65	0	0.00	26.65	26.65	26.65	0
1775597340	26.65	0	0.00	26.65	26.65	26.65	0
1775510940	26.65	0	0.00	26.65	26.65	26.65	100
1775164800	26.65	0	0.00	26.65	26.65	26.65	0
1775078400	26.65	0.65	2.50	26.65	26.65	26.6094	400