M and F Bancorp Inc (ID)【MFBP】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	0.45	1.60714285714	28	28.45	28	298	28.2783557	CS
4	1.48	5.48757879125	26.97	28.45	26.97	949	27.21328297	CS
12	4.57	19.1373534338	23.88	28.45	23.5	1603	25.48736782	CS
26	9.25	48.1770833333	19.2	28.45	18.6	1230	24.01988444	CS
52	8.76	44.4895886237	19.69	28.45	18.4	1098	22.04032413	CS
156	7.55	36.1244019139	20.9	28.45	11.35	2359	16.57898086	CS
260	20.95	279.333333333	7.5	30.75	6.2	2614	15.65551003	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
1781818140	28.45	0.45	1.61	28.4	28.45	28.4	553
1781731740	28	0	0.00	28	28	28	0
1781645340	28	0	0.00	28	28	28	241
1781558940	28	1	3.70	28	28	28	100
1781299740	27	0	0.00	27	27	27	0
1781213340	27	0	0.00	27	27	27	0
1781126940	27	0	0.00	27	27	27	0
1781040540	27	0	0.00	27	27	27	0
1780954140	27	0	0.00	27	27	27	0
1780694940	27	0	0.00	27	27	27	0
1780608540	27	0	0.00	27	27	27	0
1780522140	27	0	0.00	27.02	27.03	27	1601
1780435740	27	-0.25	-0.92	27.95	28.35	27	3803
1780349340	27.25	-0.65	-2.33	27.25	27.46	27.22	1627
1780090080	27.9	0.45	1.64	27.9	27.9	27.9	100
1780003320	27.45	0.48	1.78	26.97	27.45	26.97	410
1779917340	26.97	0	0.00	26.97	26.97	26.97	0
1779830940	26.97	0.97	3.73	26.97	26.97	26.97	103
1779484860	26	0	0.00	26	26	26	0
1779398460	26	0	0.00	26	26	26	0
1779312060	26	0	0.00	26	26	26	0
1779225660	26	0.84	3.34	25.99	26	25.99	500
1779139740	25.16	-0.59	-2.29	25.1	25.16	25.1	4594
1778880000	25.75	0.65	2.59	25.75	25.75	25.75	3711
1778794140	25.1	0	0.00	25.1	25.1	25.1	0
1778707740	25.1	0	0.00	25.1	25.1	25.1	0
1778621340	25.1	0	0.00	25.1	25.1	25.1	255
1778534940	25.1	0	0.00	26.25	26.25	25.1	2733
1778275200	25.1	0	0.00	25.1	25.1	25.1	0
1778188800	25.1	0	0.00	25.1	25.1	25.1	6700
1778102400	25.1	0	0.00	25.1	25.1	25.1	0
1778016000	25.1	0	0.00	25.1	25.1	25.1	100
1777930140	25.1	-1.89	-7.00	26.06	26.06	25.004	12943
1777671000	26.99	0.69	2.62	26.05	26.99	26.05	401
1777584600	26.299653	0	0.00	26.299653	26.299653	26.299653	0
1777498200	26.299653	0	0.00	26.299653	26.299653	26.299653	0
1777411800	26.299653	0	0.00	26.299653	26.299653	26.299653	1
1777325400	26.299653	0	0.00	26.299653	26.299653	26.299653	246
1777066140	26.299653	0	0.00	26.299653	26.299653	26.299653	0
1776979740	26.299653	0.16	0.61	26.299653	26.299653	26.299653	100
1776893280	26.14	1.24	4.98	24.9	26.14	24.755	1024
1776806940	24.9	0	0.00	24.9	24.9	24.9	0
1776720540	24.9	0.28	1.14	24.9	24.9	24.9	200
1776461340	24.6205	0	0.00	24.6205	24.6205	24.6205	0
1776374940	24.6205	0.77	3.23	24.6205	24.6205	24.6205	103
1776288540	23.85	0	0.00	23.85	23.85	23.85	0
1776202140	23.85	0	0.00	23.85	23.85	23.85	0
1776115740	23.85	-1.05	-4.22	23.85	23.85	23.85	251
1775856000	24.9	0.6	2.47	24.9	24.9	24.9	269
1775769900	24.3	0	0.00	24.3	24.3	24.3	0
1775683500	24.3	0.6	2.53	24.26	24.3	23.86	601
1775596800	23.7	-0.18	-0.75	23.535	23.7	23.5	2931
1775510940	23.88	0	0.00	23.88	23.88	23.88	0
1775165340	23.88	0	0.00	23.88	23.88	23.88	0
1775078940	23.88	0	0.00	23.88	23.88	23.88	0
1774992540	23.88	-0.37	-1.53	23.88	23.88	23.88	300
1774906140	24.25	0	0.00	24.25	24.25	24.25	0
1774646940	24.25	1.15	4.96	23.1	24.25	23.05	7519
1774560480	23.103	0	0.01	23.1	23.103	23.1	2140
1774473960	23.1	0	0.00	23.1	23.1	23.1	0
1774387560	23.1	-0.65	-2.74	23.05	23.425	23.05	3092
1774300800	23.75	1.24	5.51	24.3	24.3	23.75	302