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	0.39	3.09278350515	12.61	13.38	12.61	3502	13.23510044	CS
4	0.35	2.76679841897	12.65	13.38	12.55	2259	12.89561522	CS
12	0.6001	4.8395551577	12.3999	13.38	11.820273	3338	12.36237793	CS
26	1.4	12.0689655172	11.6	13.38	11.11	5336	11.82014603	CS
52	1.67	14.7396293027	11.33	13.38	9.8	5622	11.04959818	CS
156	6.9	113.114754098	6.1	13.38	5.66	5983	9.58951832	CS
260	7.09	119.966159052	5.91	13.38	5.28	6155	8.75738476	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
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
1775510940	11.91	-0.05	-0.42	12.5	12.5	11.8601	5423
1775164920	11.96	-0.17	-1.40	11.95	11.96	11.9	473
1775078400	12.13	0.12	0.98	12.06	12.144	12.06	3500
1774992540	12.012	0.11	0.94	12.012	12.012	12.012	680
1774906080	11.9	0.01	0.08	11.9	11.9	11.9	2502
1774646940	11.89	-0	-0.02	11.89	11.89	11.89	2489
1774560480	11.892	0.05	0.42	11.892	11.892	11.892	4787
1774473900	11.841905	-0.22	-1.81	11.9	11.9	11.820273	999
1774387560	12.06	-0.24	-1.95	12.05	12.06	12.0185	2980
1774300800	12.3	0.2	1.65	12.205	12.346	12.0811	7935
1774041960	12.1	-0.1	-0.82	12.41	12.41	12.1	6592
1773955740	12.2	-0.43	-3.40	12.3999	12.3999	12.15	5176
1773869340	12.63	-0.22	-1.74	12.56	12.63	12.52	1470
1773782700	12.854	0.07	0.52	13	13	12.6425	5842
1773696120	12.788	0.59	4.82	12.25	13.294	12.25	14762
1773437340	12.2	0.07	0.60	12.25	12.4	12.18	7653
1773350400	12.1275	-0.27	-2.20	12	12.18	11.75	2504
1773264540	12.4	-0.03	-0.24	12.4	12.4	12.4	132