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	0.2423	0.891129892388	27.1902	27.4325	27.1902	707	27.1902	CS
4	0.4325	1.60185185185	27	27.4325	26.82	2156	27.02156663	CS
12	1.4325	5.50961538462	26	27.4325	25.9575	2860	26.37087232	CS
26	-0.0675	-0.245454545455	27.5	28	23.6	1504	26.25234949	CS
52	6.4325	30.630952381	21	28	20.7501	1030	25.1986237	CS
156	8.0025	41.1863098302	19.43	28	16.25	995	21.44409135	CS
260	2.1825	8.64356435644	25.25	28	16.25	848	21.78714554	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
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
1774992540	26	0	0.00	26	26	26	0
1774906140	26	0	0.00	26	26	26	0
1774646940	26	0	0.00	26	26	26	0
1774560540	26	0	0.00	26	26	26	0
1774474140	26	0	0.00	26	26	26	0
1774387740	26	0	0.00	26	26	26	0
1774301340	26	0	0.00	26	26	26	0
1774042140	26	0	0.00	26	26	26	0
1773955740	26	0	0.00	26	26	26	0
1773869340	26	0	0.00	26	26	26	0
1773782940	26	0	0.00	26	26	26	0
1773696540	26	0	0.00	26	26	26	0
1773437340	26	0.1	0.39	26	26	25.9575	400
1773302400	25.9	0	0.00	25.9	25.9	25.9	0
1773216000	25.9	0	0.00	25.9	25.9	25.9	0
1773129600	25.9	0	0.00	25.9	25.9	25.9	0
1773043200	25.9	0	0.00	25.9	25.9	25.9	0