Medical Facilities Corporation (PK)【MFCSF】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	0.36	2.87769784173	12.51	12.91	12.38	1880	12.81607162	CS
4	-0.34	-2.57380772142	13.21	13.21	12.38	12615	12.73609118	CS
12	0.508	4.10936741628	12.362	13.38	12.19	5500	12.66204875	CS
26	1.33	11.5251299827	11.54	13.38	11.2	4230	12.46174217	CS
52	0.84	6.9825436409	12.03	13.38	9.8	6175	11.22086709	CS
156	6.89	115.217391304	5.98	13.38	5.9	6161	9.71884225	CS
260	7.21	127.385159011	5.66	13.38	5.28	6210	8.90204993	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783373340	12.38	-0.53	-4.11	12.38	12.38	12.38	517
1783027740	12.91	0.41	3.28	12.82	12.91	12.82	4500
1782941280	12.5	-0.26	-2.07	12.51	12.51	12.5	624
1782854700	12.764	0	0.00	12.764	12.764	12.764	0
1782768300	12.764	0.07	0.54	12.675	12.764	12.675	1030
1782508800	12.695	0	0.00	12.695	12.695	12.695	0
1782422400	12.695	0	0.00	12.695	12.695	12.695	0
1782336000	12.695	-0.04	-0.28	12.695	12.695	12.695	138
1782250140	12.7301	0.03	0.24	12.7801	12.7801	12.7301	127372
1782163500	12.7	-0	-0.02	12.7	12.7	12.7	1002
1781818140	12.703	0	0.00	12.703	12.703	12.703	0
1781731740	12.703	-0.1	-0.76	12.703	12.703	12.703	1662
1781645340	12.8	0	0.00	12.8	12.8	12.8	0
1781558940	12.8	-0.22	-1.69	12.81	12.81	12.8	700
1781299740	13.02	0.02	0.15	13.02	13.02	13.02	600
1781213340	13	0	0.00	13	13	13	0
1781126940	13	-0.08	-0.61	13.21	13.21	13	625
1781040540	13.08	0	0.00	13.08	13.08	13.08	0
1780954140	13.08	-0.24	-1.79	13.27	13.27	13.08	673
1780694940	13.318	0.46	3.56	13.15	13.38	13.15	10959
1780608540	12.86	0.3	2.35	12.61	12.86	12.61	1752
1780522140	12.565	-0.1	-0.75	12.588	12.624	12.565	3415
1780435680	12.66	0	0.00	12.66	12.66	12.66	0
1780349280	12.66	0	0.00	12.66	12.66	12.66	0
1780090080	12.66	0.11	0.86	12.66	12.66	12.66	1000
1780003740	12.552	0	0.00	12.552	12.552	12.552	0
1779917340	12.552	0	0.00	12.552	12.552	12.552	0
1779830940	12.552	-0.15	-1.20	12.552	12.552	12.552	150
1779484920	12.704	0.07	0.54	12.710177	12.710269	12.685425	3025
1779398880	12.636	-0.02	-0.19	12.65	12.65	12.62	1300
1779312300	12.66	0.05	0.40	12.66	12.66	12.66	140
1779225660	12.61	0.06	0.48	12.61	12.77	12.61	3692
1779139740	12.55	-0.1	-0.82	12.8	12.8045	12.55	1040
1778880000	12.654	0.02	0.19	12.73	12.73	12.63	2015
1778793900	12.63	0.15	1.20	12.65	12.6725	12.63	1840
1778707380	12.48	-0.04	-0.32	12.39	12.48	12.39	1600
1778621340	12.52	0.32	2.62	12.2	12.52	12.2	7079
1778534940	12.2	-0.25	-2.01	12.42	12.42	12.2	10558
1778275200	12.45	0	0.00	12.45	12.45	12.45	0
1778188800	12.45	-0.07	-0.56	12.89	12.9	12.45	4321
1778102400	12.52	0	0.00	12.52	12.52	12.52	0
1778016000	12.52	-0.05	-0.40	12.59	12.59	12.52	701
1777930140	12.57	-0.08	-0.63	12.6185	12.63	12.57	1284
1777671000	12.65	0	0.00	12.65	12.65	12.65	50
1777584540	12.65	0.25	2.02	12.51	12.65	12.51	1335
1777498140	12.4	-0.13	-1.02	12.44	12.44	12.4	2241
1777411800	12.528	0.21	1.69	12.536	12.536	12.528	470
1777325400	12.32	0	0.00	12.32	12.32	12.32	1
1777066140	12.32	0	0.00	12.32	12.32	12.32	0
1776979740	12.32	-0.05	-0.37	12.255	12.33	12.255	11110
1776893280	12.366	-0.02	-0.14	12.366	12.366	12.366	772
1776806940	12.383	-0.16	-1.25	12.48	12.48	12.35	10077
1776720000	12.54	0	0.00	12.54	12.54	12.54	0
1776460800	12.54	0.26	2.08	12.6	12.9	12.54	411
1776374940	12.284	-0.22	-1.73	12.284	12.284	12.284	328
1776288360	12.5	0.27	2.24	12.286	12.5	12.286	5184
1776202140	12.226	-0.19	-1.51	12.362	12.362	12.19	3713
1776115200	12.413	0	0.00	12.413	12.413	12.413	0
1775856000	12.413	0.07	0.58	12.284	12.413	12.284	4613
1775770140	12.3415	0.11	0.91	12.386	12.42	12.3415	1705
1775683500	12.23	0.25	2.09	12.25	12.294	12.21	6002
1775596800	11.98	0.07	0.59	11.884	12.02	11.884	11512