MGX Resources Ltd【MGX】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	0.005	1.47058823529	0.34	0.365	0.335	521641	0.34980665	DE
4	-0.055	-13.75	0.4	0.4	0.335	714163	0.36066502	DE
12	-0.085	-19.7674418605	0.43	0.43	0.335	797097	0.37900969	DE
26	-0.03	-8	0.375	0.495	0.335	813439	0.41445828	DE
52	0.065	23.2142857143	0.28	0.495	0.255	1241817	0.37502095	DE
156	-0.065	-15.8536585366	0.41	0.57	0.255	1242691	0.39579115	DE
260	-0.49	-58.6826347305	0.835	0.995	0.255	1777390	0.47266935	DE

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
1780640100	0.3449999	-0.005	-1.43	0.3449999	0.3449999	0.34	282640
1780553700	0.35	-0.007	-1.96	0.355	0.355	0.34	768990
1780467300	0.357	-0.003	-0.83	0.36	0.365	0.355	193877
1780380900	0.36	0.01	2.86	0.36	0.36	0.3449999	582368
1780294500	0.35	0	0.00	0.36	0.36	0.35	50874
1780035300	0.35	0.01	2.94	0.34	0.365	0.34	1012574
1779948900	0.34	-0.005	-1.45	0.34	0.3449999	0.335	768512
1779862500	0.3449999	-0.0075	-2.13	0.355	0.36	0.3449999	699390
1779776100	0.3525	0.0025	0.71	0.35	0.36	0.35	184848
1779689700	0.35	-0.005	-1.41	0.36	0.36	0.35	277068
1779430500	0.355	0.0075001	2.16	0.35	0.36	0.35	288253
1779344100	0.3474999	0.0025	0.72	0.35	0.355	0.3474999	485677
1779257700	0.3449999	0	0.00	0.3449999	0.3474999	0.34	944322
1779171300	0.3449999	0	0.00	0.36	0.36	0.34	1556720
1779084900	0.3449999	-0.01	-2.82	0.35	0.36	0.3449999	768073
1778825700	0.355	-0.007	-1.93	0.36	0.365	0.35	554772
1778739300	0.362	-0.013	-3.47	0.375	0.38	0.36	756065
1778652900	0.375	-0.0075	-1.96	0.385	0.39	0.375	135816
1778566500	0.3825	0.005	1.32	0.38	0.3875	0.375	1332006
1778480100	0.3775	-0.005	-1.31	0.39	0.39	0.365	1845512
1778220900	0.3825	-0.0025	-0.65	0.385	0.39	0.38	769336
1778134500	0.385	-0.0125	-3.14	0.4	0.4	0.375	1077189
1778048100	0.3975	0.0125	3.25	0.39	0.3975	0.385	1385536
1777961700	0.385	0	0.00	0.38	0.39	0.38	824992
1777875300	0.385	-0.01	-2.53	0.39	0.395	0.385	902795
1777616100	0.395	0.0025	0.64	0.39	0.4	0.39	188111
1777529700	0.3925	-0.0025	-0.63	0.39	0.395	0.385	1438979
1777443300	0.395	-0.005	-1.25	0.4	0.4	0.39	608511
1777356900	0.4	0.01	2.56	0.4	0.4	0.39	1133306
1777270500	0.39	-0.005	-1.27	0.395	0.4	0.385	287405
1777011300	0.395	0.0075	1.94	0.38	0.395	0.38	2793811
1776924900	0.3875	-0.01	-2.52	0.395	0.4025	0.385	3053567
1776838500	0.3975	-0.005	-1.24	0.4	0.4	0.395	458457
1776752100	0.4025	-0.01	-2.42	0.415	0.415	0.4	1708934
1776665700	0.4125	0.0025001	0.61	0.4	0.415	0.395	503451
1776406500	0.4099999	0	0.00	0.405	0.4099999	0.405	361297
1776320100	0.4099999	0.0099999	2.50	0.395	0.4099999	0.395	303798
1776233700	0.4	0.005	1.27	0.405	0.4099999	0.4	555178
1776147300	0.395	0.005	1.28	0.385	0.4	0.385	305460
1776060900	0.39	-0.005	-1.27	0.395	0.395	0.385	171762
1775801700	0.395	0.01	2.60	0.385	0.4	0.385	290619
1775715300	0.385	-0.015	-3.75	0.4	0.4	0.385	906582
1775628900	0.4	0.0075	1.91	0.395	0.405	0.395	589877
1775542500	0.3925	0	0.00	0.4	0.405	0.392	402746
1775106900	0.3925	0.0025	0.64	0.4	0.405	0.385	631716
1775020500	0.39	0.0075	1.96	0.385	0.395	0.385	344131
1774934100	0.3825	0.0075	2.00	0.375	0.39	0.37	419375
1774847700	0.375	0.0075	2.04	0.37	0.38	0.3675	281942
1774588500	0.3675	-0.005	-1.34	0.37	0.372	0.365	325585
1774502100	0.3725	-0.0025	-0.67	0.375	0.375	0.37	343766
1774415700	0.375	0.0075	2.04	0.37	0.38	0.37	517726
1774329300	0.3675	0.0125	3.52	0.365	0.37	0.36	1004055
1774242900	0.355	-0.015	-4.05	0.365	0.365	0.35	1957250
1773983700	0.37	0.01	2.78	0.36	0.375	0.355	3087571
1773897300	0.36	-0.03	-7.69	0.39	0.39	0.36	1312642
1773810900	0.39	-0.0025	-0.64	0.395	0.4	0.39	350859
1773724500	0.3925	-0.0175	-4.27	0.4099999	0.4099999	0.39	413035
1773638100	0.4099999	-0.005	-1.20	0.425	0.425	0.4	1263396
1773378900	0.415	-0.01	-2.35	0.415	0.4225	0.4099999	181402
1773292500	0.425	-0.005	-1.16	0.43	0.43	0.415	338736
1773206100	0.43	0.005	1.18	0.43	0.43	0.425	170555
1773119700	0.425	0.01	2.41	0.42	0.43	0.42	384055
1773033300	0.415	-0.015	-3.49	0.43	0.43	0.4099999	1055714
1772774100	0.43	-0.0075	-1.71	0.435	0.435	0.425	845866