Mission Bancorp (ID)【MSBC】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	2	1.94174757282	103	105	103	1048	104.85691574	CS
4	2.5	2.43902439024	102.5	106	101.5	1425	103.11343694	CS
12	4.5	4.4776119403	100.5	109	100.5	985	103.55259274	CS
26	10.5	11.1111111111	94.5	109	93.01	895	100.95735468	CS
52	10	10.5263157895	95	109	92.5	836	98.01050862	CS
156	22	26.5060240964	83	109	75.3	1077	90.06038743	CS
260	24.85	31.0043668122	80.15	109	73.9	965	88.62575137	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
1782336000	105	0	0.00	105	105	105	109
1782250140	105	2	1.94	105	105	105	2811
1782163500	103	0	0.00	103	103	103	225
1781818140	103	0	0.00	103	103	103	0
1781731740	103	0	0.00	103	103	103	0
1781645340	103	0.01	0.01	103.01	103.01	103	1260
1781558940	102.99	0.49	0.48	103	103	102.99	700
1781299620	102.5	0	0.00	102.5	102.5	102.5	0
1781213220	102.5	1	0.99	102.01	102.5	102.01	5378
1781126940	101.5	-0.5	-0.49	102	102	101.5	2125
1781040540	102	-1	-0.97	102.02	102.02	102	301
1780954140	103	0	0.00	103	103	103	0
1780694940	103	0	0.00	103	103	103	701
1780608540	103	0	0.00	103	103	103	0
1780522140	103	0	0.00	103	103	103	0
1780435740	103	-2.98	-2.81	103	103	103	1124
1780349340	105.98	-0.01	-0.01	105.98	105.98	105.98	520
1780090080	105.99	2.99	2.90	106	106	105.99	300
1780003320	103	0.98	0.96	102.5	103	102.5	2977
1779917340	102.02	1.01	1.00	102.02	102.02	102.02	450
1779830460	101.01	0	0.00	101.01	101.01	101.01	0
1779484860	101.01	0	0.00	101.01	101.01	101.01	0
1779398460	101.01	0	0.00	101.01	101.01	101.01	0
1779312060	101.01	0	0.00	101.01	101.01	101.01	0
1779225660	101.01	-3.99	-3.80	101.01	101.01	101.01	608
1779139740	105	1.19	1.15	106	106	105	701
1778880180	103.80952	0	0.00	103.80952	103.80952	103.80952	0
1778793780	103.80952	0	0.00	103.80952	103.80952	103.80952	0
1778707380	103.80952	0	0.00	103.80952	103.80952	103.80952	420
1778621340	103.80952	0	0.00	103.80952	103.80952	103.80952	0
1778534940	103.80952	3.67	3.66	103.80952	103.80952	103.80952	378
1778275200	100.14285	0.04	0.04	100.14285	100.14285	100.14285	163
1778188920	100.10476	0	0.00	100.10476	100.10476	100.10476	0
1778102520	100.10476	-0.37	-0.37	100.00952	100.10476	100	1221
1778016000	100.47619	0.48	0.48	100.47619	100.47619	100.47619	2100
1777930140	100	1.51	1.54	99.523809	100	99.523809	311
1777671000	98.487905	2.77	2.90	98.487905	98.487905	98.487905	161
1777584540	95.714285	0	0.00	95.714285	95.714285	95.714285	0
1777498140	95.714285	-4.28	-4.28	95.714285	95.714285	95.714285	459
1777411800	99.990476	0.01	0.01	99.990476	99.990476	99.990476	110
1777325400	99.980952	0	0.00	99.980952	99.980952	99.980952	8
1777065780	99.980952	4.27	4.46	95.714285	99.980952	95.714285	3700
1776979740	95.714285	0	0.00	95.714285	96.233714	95.714285	720
1776893340	95.714285	0	0.00	95.714285	95.714285	95.714285	0
1776806940	95.714285	0	0.00	95.714285	95.714285	95.714285	0
1776720540	95.714285	0	0.00	95.714285	95.714285	95.714285	0
1776461340	95.714285	0	0.00	95.714285	95.714285	95.714285	0
1776374940	95.714285	0	0.00	95.714285	95.714285	95.714285	0
1776288540	95.714285	0	0.00	95.714285	95.714285	95.714285	0
1776202140	95.714285	0	0.00	95.714285	95.714285	95.714285	674
1776115200	95.714285	0	0.00	95.714285	95.714285	95.714285	0
1775856000	95.714285	0	0.00	95.714285	95.714285	95.714285	220
1775769720	95.714285	0	0.00	95.714285	95.714285	95.714285	0
1775683320	95.714285	0	0.00	95.714285	95.714285	95.714285	0
1775596920	95.714285	0	0.00	95.714285	95.714285	95.714285	0
1775510520	95.714285	0	0.00	95.714285	95.714285	95.714285	0
1775164920	95.714285	0	0.00	95.714285	95.714285	95.714285	105
1775078760	95.714285	0	0.00	95.714285	95.714285	95.714285	0
1774992360	95.714285	0	0.00	95.714285	95.714285	95.714285	0
1774905960	95.714285	0	0.00	95.714285	95.714285	95.714285	0
1774646760	95.714285	0	0.00	95.714285	95.714285	95.714285	0
1774560360	95.714285	0	0.00	95.714285	95.714285	95.714285	0
1774473960	95.714285	0	0.00	95.714285	95.714285	95.714285	0