Main Street Financial Services Corporation (QX)【MSWV】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	0.04	0.204498977505	19.56	19.607	19.36	4552	19.52207971	CS
4	0.4	2.08333333333	19.2	19.74	18.35	4207	19.43337747	CS
12	0.7	3.7037037037	18.9	19.74	18.1	3955	18.98133513	CS
26	2.117	12.1089057942	17.483	20	17.02	3834	18.40347923	CS
52	5.75	41.5162454874	13.85	20	12.75	3686	16.68192365	CS
156	-1.39	-6.62220104812	20.99	22	12	3989	14.86844678	CS
260	3.6	22.5	16	25	12	3542	14.97575801	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780694940	19.6	0.05	0.26	19.57	19.6	19.57	6040
1780608540	19.55	0.05	0.26	19.5	19.57	19.5	9141
1780522140	19.5	-0.04	-0.20	19.55	19.607	19.5	5760
1780435740	19.54	0.04	0.21	19.52	19.54	19.52	1136
1780349340	19.5	0	0.00	19.4	19.55	19.36	5521
1780090080	19.5	0.1	0.52	19.56	19.56	19.5	1200
1780003320	19.4	-0.16	-0.82	19.56	19.6	19.4	5311
1779917340	19.56	0.01	0.05	19.56	19.6	19.5	2904
1779830940	19.55	0.1	0.51	19.5	19.55	19.5	13166
1779484920	19.45	0.03	0.15	19.45	19.45	19.45	1900
1779398880	19.42	0	0.00	19.42	19.42	19.36	762
1779312300	19.42	0.06	0.31	19.38	19.42	19.38	1357
1779225660	19.36	0.01	0.05	19.36	19.36	19.36	1300
1779139740	19.35	0.03	0.16	19.32	19.3501	19.32	751
1778880000	19.32	-0.18	-0.92	19.32	19.32	19.32	1549
1778793900	19.5	0.18	0.93	19.31	19.5	18.35	7000
1778707380	19.32	0.05	0.26	19.31	19.32	19.3	2731
1778621340	19.27	0.02	0.10	19.26	19.31	19.26	3723
1778534940	19.25	0.04	0.21	19.25	19.74	19.24	8350
1778275200	19.2088	0.01	0.05	19.2	19.23	19.11	6374
1778188800	19.2	0	0.00	19.2	19.2	19.2	0
1778102400	19.2	0	0.00	19.2	19.2	19.2	0
1778016000	19.2	0.15	0.79	19.2	19.2	19.2	200
1777930140	19.05	0.05	0.26	19.05	19.05	19.05	3314
1777671000	19	0	0.00	19	19	19	0
1777584540	19	0	0.00	19	19	19	0
1777498140	19	0.15	0.80	18.95	19.01	18.95	5643
1777411800	18.85	0.04	0.21	18.85	18.85	18.81	4900
1777325400	18.81	-0.14	-0.74	18.96	18.96	18.81	3100
1777065780	18.95	0.1	0.53	19	19.26	18.95	5814
1776979740	18.85	0.03	0.16	18.85	18.85	18.85	577
1776893280	18.82	0.06	0.32	18.51	18.82	18.51	5335
1776806940	18.7601	0.01	0.04	18.7601	18.7601	18.7601	274
1776720540	18.7522	0	0.01	18.75	18.91	18.75	4509
1776460800	18.75	0.1	0.54	18.56	18.75	18.56	6521
1776374940	18.65	0.15	0.81	18.65	18.65	18.65	1643
1776288360	18.5	0.02	0.10	18.52	18.52	18.5	2676
1776202140	18.4816	0	0.00	18.4816	18.4816	18.4816	0
1776115740	18.4816	-0.07	-0.37	18.65	18.65	18.45	16105
1775856540	18.55	0	0.00	18.55	18.55	18.55	0
1775770140	18.55	-0.05	-0.27	18.56	18.5843	18.55	8531
1775683500	18.6	0	0.00	18.65	18.65	18.5	3068
1775596800	18.6	0.11	0.59	18.6	18.6	18.6	1547
1775510940	18.49	0	0.00	18.49	18.49	18.37	7869
1775164920	18.49	0.19	1.04	18.49	18.49	18.49	705
1775078940	18.3	0	0.00	18.3	18.3	18.3	0
1774992540	18.3	0	0.00	18.25	18.3	18.25	471
1774906080	18.3	0	0.00	18.3	18.3	18.3	0
1774646880	18.3	0	0.00	18.3	18.3	18.3	0
1774560480	18.3	-0.2	-1.08	18.26	18.3	18.1	2725
1774473960	18.5	0	0.00	18.5	18.5	18.5	0
1774387560	18.5	0.25	1.37	18.51	18.579	18.25	3687
1774300800	18.25	-0.25	-1.35	18.25	18.25	18.25	208
1774041960	18.5	-0.06	-0.31	18.55	18.55	18.5	3000
1773955740	18.5574	-0.04	-0.23	18.56	18.6	18.5	5121
1773869340	18.6	-0.15	-0.80	18.75	18.75	18.6	6272
1773782700	18.75	-0.15	-0.79	18.9	18.9	18.7262	7700
1773696120	18.9	0	0.00	18.9	19	18.9	1635
1773437340	18.9	-0.06	-0.32	18.9	18.9	18.9	702
1773350400	18.96	0.01	0.05	18.55	19	18.55	4700
1773264540	18.95	0.15	0.77	19	19	18.95	4080
1773178080	18.805	0.05	0.29	18.805	18.805	18.805	200
1773091740	18.75	-0.5	-2.60	19	19.05	18.75	1343
1772836140	19.25	0	0.00	19.27	19.27	19.25	400