Mestek Inc New (ID)【MCCK】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	-0.7	-0.972897845726	71.95	72.45	69.85	263	71.70785805	CS
4	-3.75	-5	75	75	68.51	555	70.45289198	CS
12	6.25	9.61538461538	65	76.5	64.26	774	70.67003276	CS
26	15.25	27.2321428571	56	76.5	56	855	68.93515971	CS
52	28.05	64.9305555556	43.2	76.5	41.75	844	60.33641108	CS
156	51.25	256.25	20	76.5	19.75	1043	42.37467162	CS
260	41.75	141.525423729	29.5	76.5	18.81	1185	36.78148697	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
1782941280	71.25	-1.2	-1.66	69.85	71.25	69.85	732
1782854880	72.45	2.45	3.50	72.45	72.45	72.45	152
1782768060	70	0	0.00	70	70	70	0
1782508860	70	0	0.00	70	70	70	0
1782422460	70	-2.45	-3.38	71	71	70	239
1782336000	72.45	1.95	2.77	71.95	72.45	71.95	398
1782249900	70.5	0	0.00	70.5	70.5	70.5	0
1782163500	70.5	-0.5	-0.70	70.5	70.5	70.5	484
1781818140	71	0	0.00	71	71	71	0
1781731740	71	0	0.00	71	71	71	0
1781645340	71	-1.5	-2.07	72.5	72.5	71	805
1781558820	72.5	0	0.00	72.5	72.5	72.5	0
1781299620	72.5	0	0.00	72.5	72.5	72.5	0
1781213220	72.5	1.5	2.11	72.5	72.5	72.5	319
1781126940	71	0	0.00	71	71	71	337
1781040540	71	1	1.43	70	71	70	308
1780954140	70	1.49	2.17	71	71	70	599
1780694940	68.51	0	0.00	68.51	68.51	68.51	0
1780608540	68.51	-6.49	-8.65	70.5	71	68.51	2067
1780522140	75	0.1	0.13	75	75	75	402
1780435740	74.9	6.9	10.15	73.5	74.9	73.5	628
1780349280	68	0	0.00	68	68	68	0
1780090080	68	-7.5	-9.93	70	70	68	949
1780003320	75.5	-0.5	-0.66	75.5	75.5	75.5	269
1779917340	76	0	0.00	76	76	76	0
1779830940	76	-0.5	-0.65	70.01	76	70.01	600
1779484920	76.5	0	0.00	75.5	76.5	75.5	850
1779398880	76.5	3.45	4.72	73	76.5	73	1507
1779312300	73.05	0	0.00	73.05	73.05	73.05	113
1779225660	73.05	0.05	0.07	70	73.05	70	1165
1779139740	73	-0.5	-0.68	70	76.5	70	948
1778880000	73.5	5.21	7.63	69.81	73.5	68.32	4522
1778793900	68.29	0.02	0.03	68.27	68.29	68.27	252
1778707380	68.27	0	0.00	68.27	68.27	68.27	704
1778621340	68.27	-1.73	-2.47	70	70	68.27	281
1778534940	70	-0.5	-0.71	70	70	70	100
1778275200	70.5	0	0.00	64.26	70.5	64.26	307
1778188800	70.5	0.5	0.71	68.25	70.86	68.25	700
1778102520	70	1.75	2.56	68.25	70	68.25	306
1778016000	68.25	0.22	0.32	68.25	68.25	68.25	600
1777930140	68.03	-1.97	-2.81	67.06	68.03	67.06	558
1777671000	70	1	1.45	67.06	70	67.06	200
1777584540	69	-0.52	-0.75	67.06	71	67.06	602
1777498140	69.52	0	0.00	69.52	69.52	69.52	100
1777411800	69.52	-1.48	-2.08	69.52	69.52	69.52	165
1777325400	71	1.49	2.14	69.51	71	69.51	656
1777065780	69.51	-0.49	-0.70	69.51	69.51	69.51	129
1776979740	70	0.92	1.33	69.55	70	69.55	262
1776893280	69.08	-1.92	-2.70	68.52	69.08	68.52	1226
1776806940	71	1.98	2.87	67.03	71	67.03	871
1776720540	69.02	-1.48	-2.10	70.5	71	69.02	922
1776460800	70.5	5.5	8.46	66	70.5	66	2506
1776374760	65	0	0.00	65	65	65	0
1776288360	65	0	0.00	65	65	65	786
1776202140	65	1	1.56	65	65.01	65	3374
1776115200	64	0	0.00	64	64	64	0
1775856000	64	0	0.00	64	64	64	0
1775769600	64	0	0.00	64	64	64	0
1775683200	64	0	0.00	64	64	64	0
1775596800	64	0	0.00	64	64	64	0
1775510400	64	0	0.00	64	64	64	0
1775164800	64	0	0.00	64	64	64	0