Mission Valley Bancorp (QX)【MVLY】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	1	5.27704485488	18.95	20.1	18.95	540	19.89561382	CS
4	1.4	7.54716981132	18.55	20.1	18.25	1321	18.84388682	CS
12	1.9397	10.7699483074	18.0103	20.1	17.71	810	18.8092066	CS
26	2.35	13.3522727273	17.6	20.1	17.5	1223	18.65976133	CS
52	4.55	29.5454545455	15.4	20.1	15.01	2158	16.63154034	CS
156	7.35	58.3333333333	12.6	20.1	12.35	3494	15.04465969	CS
260	5.6	39.0243902439	14.35	20.1	12	3569	14.66320502	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
1782250140	19.95	-0.04	-0.20	19.8395	19.95	19.8395	678
1782163500	19.99	-0.11	-0.55	19.3	19.99	19.3	921
1781818140	20.1	0	0.00	20.1	20.1	20.1	0
1781731740	20.1	1.15	6.07	20.1	20.1	20.1	500
1781645340	18.95	-0.35	-1.79	18.95	18.95	18.95	200
1781558940	19.295	0.11	0.55	19.55	20.1	18.95	600
1781299740	19.19	0.24	1.27	19.19	19.19	19.19	330
1781213340	18.95	0	0.00	18.95	18.95	18.95	0
1781126940	18.95	0	0.00	18.95	18.95	18.95	102
1781040540	18.95	-0.04	-0.21	18.95	19.19	18.95	3241
1780954140	18.99	0.19	1.01	18.99	18.99	18.8	879
1780694940	18.8	0.05	0.27	18.4128	18.8	18.4128	400
1780608540	18.75	0.25	1.35	18.75	18.75	18.75	100
1780522140	18.5	0	0.00	18.5	18.5	18.5	0
1780435740	18.5	0	0.00	18.5	18.5	18.5	0
1780349340	18.5	-0.05	-0.27	18.284925	18.5	18.25	500
1780090140	18.55	0	0.00	18.55	18.55	18.55	0
1780003740	18.55	0	0.00	18.55	18.55	18.55	0
1779917340	18.55	0	0.00	18.55	18.55	18.55	8078
1779830880	18.55	0	0.00	18.55	18.55	18.55	0
1779485280	18.55	0	0.00	18.55	18.55	18.55	0
1779398880	18.55	-0.25	-1.33	18.55	18.55	18.55	200
1779312300	18.8	0	0.00	18.8	18.8	18.8	0
1779225900	18.8	0	0.00	18.8	18.8	18.8	0
1779139500	18.8	0	0.00	18.8	18.8	18.8	0
1778880300	18.8	0	0.00	18.8	18.8	18.8	0
1778793900	18.8	-0.1	-0.53	18.9	18.9	18.8	205
1778707380	18.9	0	0.00	18.9	18.9	18.9	200
1778621340	18.9	-0.09	-0.47	18.9	18.9	18.9	275
1778534520	18.99	0	0.00	18.99	18.99	18.99	0
1778275320	18.99	0	0.00	18.99	18.99	18.99	0
1778188920	18.99	0	0.00	18.99	18.99	18.99	0
1778102520	18.99	0	0.00	18.607378	18.99	18.607378	321
1778016000	18.99	0.22	1.19	18.99	18.99	18.99	100
1777930140	18.7666	0.27	1.44	18.5	18.99	17.71	1946
1777671000	18.5	-0.69	-3.60	18.305	18.5	18.305	480
1777584540	19.19	0	0.00	19.19	19.19	19.19	0
1777498140	19.19	0.52	2.79	18.25	19.19	18.25	400
1777411800	18.67	0	0.00	18.67	18.67	18.67	98
1777325400	18.67	0	0.00	18.67	18.67	18.67	0
1777065780	18.67	0.17	0.92	18.67	18.67	18.67	200
1776979200	18.5	0	0.00	18.5	18.5	18.5	0
1776892800	18.5	0	0.00	18.5	18.5	18.5	0
1776806400	18.5	0	0.00	18.5	18.5	18.5	0
1776720000	18.5	0	0.00	18.5	18.5	18.5	0
1776460800	18.5	0	0.00	18.5	18.5	18.5	0
1776374400	18.5	0	0.00	18.5	18.5	18.5	0
1776288000	18.5	0	0.00	18.5	18.5	18.5	0
1776201600	18.5	0	0.00	18.5	18.5	18.5	0
1776115200	18.5	0	0.00	18.5	18.5	18.5	0
1775856000	18.5	0	0.00	18.5	18.5	18.5	0
1775769600	18.5	0	0.00	18.5	18.5	18.5	0
1775683200	18.5	0	0.00	18.5	18.5	18.5	0
1775596800	18.5	0	0.00	18.5	18.5	18.5	400
1775510940	18.5	0	0.00	18.5	18.5	18.5	100
1775165340	18.5	0	0.00	18.5	18.5	18.5	0
1775078940	18.5	0	0.00	18.5	18.5	18.5	0
1774992540	18.5	-0.03	-0.18	18.0103	18.5	17.91	1100
1774906140	18.5325	0	0.00	18.5325	18.5325	18.5325	0
1774646940	18.5325	0.28	1.55	18.1	18.66	18	21011
1774512000	18.25	0	0.00	18.25	18.25	18.25	0
1774425600	18.25	0	0.00	18.25	18.25	18.25	0
1774339200	18.25	0	0.00	18.25	18.25	18.25	0