MGI Digital Graphic Technology【ALMDG】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	0	10.7	11.08	10.2	7693	10.61830891	DE
4	-2.66	-19.9101796407	13.36	13.36	10.2	7224	11.59939528	DE
12	-1.58	-12.8664495114	12.28	14.44	10.2	10080	12.99239914	DE
26	1.34	14.3162393162	9.36	14.44	8	11133	11.39476826	DE
52	-3.3	-23.5714285714	14	15.58	8	11305	11.46105734	DE
156	-15.6	-59.3155893536	26.3	29.8	8	7995	14.48469948	DE
260	-34.95	-76.560788609	45.65	46.9	8	6991	21.11412928	DE

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
1782923400	10.5	-0.58	-5.23	10.7	10.96	10.2	13201
1782837000	11.08	0	0.00	11.08	11.08	11.08	0
1782750600	11.08	0.26	2.40	11	11.08	10.9	5808
1782491400	10.82	0.38	3.64	10.44	11.06	10.44	11529
1782405000	10.44	-0.32	-2.97	10.7	10.74	10.38	5652
1782318600	10.76	-0.24	-2.18	10.8	11.1	10.74	3446
1782232200	11	-0.02	-0.18	11	11.1	10.74	6550
1782145800	11.02	-0.16	-1.43	11.2	11.2	10.92	3417
1781886600	11.18	-0.02	-0.18	11.26	11.3	11.12	2463
1781800200	11.2	-0.56	-4.76	11.7	11.72	10.72	19263
1781713800	11.76	0.08	0.68	11.7	11.76	11.62	2820
1781627400	11.68	-0.02	-0.17	11.78	11.8	11.6	4964
1781541000	11.7	0.08	0.69	11.64	11.72	11.62	5238
1781281800	11.62	-0.14	-1.19	11.8	11.8	11.6	4856
1781195400	11.76	-0.04	-0.34	11.8	11.8	11.64	4855
1781109000	11.8	-0.36	-2.96	12	12	11.6	8563
1781022600	12.16	-0.14	-1.14	12.18	12.26	12.02	2716
1780936200	12.3	-1	-7.52	12.1	12.3	11.96	11684
1780677000	13.3	0	0.00	13.3	13.3	13.3	0
1780590600	13.3	-0.06	-0.45	13.36	13.36	13.04	8129
1780504200	13.36	-0.12	-0.89	13.46	13.46	13.24	3732
1780417800	13.48	-0.08	-0.59	13.56	13.56	13.1	9370
1780331400	13.56	0.16	1.19	13.4	13.58	13.4	5263
1780072200	13.4	0.2	1.52	13.2	13.48	13.2	5692
1779985800	13.2	-0.02	-0.15	13.26	13.4	13.12	4857
1779899400	13.22	-0.42	-3.08	13.64	13.76	13.22	9330
1779813000	13.64	-0.12	-0.87	13.76	13.76	13.6	5366
1779726600	13.76	0.2	1.47	13.6	13.82	13.5	7557
1779467400	13.56	0.32	2.42	13.26	13.7	13.26	13115
1779381000	13.24	0.04	0.30	13.2	13.46	13.12	3355
1779294600	13.2	-0.2	-1.49	13.56	13.56	13.12	4649
1779208200	13.4	0.2	1.52	13.5	14.2	13.4	20867
1779121800	13.2	-0.2	-1.49	13.4	13.5	13.14	3112
1778862600	13.4	-0.08	-0.59	13.5	13.6	13.1	5966
1778776200	13.48	0	0.00	13.48	13.48	13.48	0
1778689800	13.48	0	0.00	13.48	13.48	13.48	0
1778603400	13.48	0	0.00	13.48	13.48	13.48	0
1778517000	13.48	0	0.00	13.48	13.48	13.48	0
1778257800	13.48	0.16	1.20	13.46	13.48	13.3	5532
1778171400	13.32	0	0.00	13.32	13.5	13.26	13120
1778085000	13.32	-0.02	-0.15	13.32	13.44	13.22	17490
1777998600	13.34	-0.12	-0.89	13.48	13.52	13.34	7118
1777912200	13.46	0.06	0.45	13.48	13.7	13.32	9835
1777566600	13.4	0.06	0.45	13.36	13.44	13.26	7508
1777480200	13.34	-0.26	-1.91	13.7	13.7	13.34	9127
1777393800	13.6	-0.02	-0.15	13.62	13.86	13.52	5683
1777307400	13.62	-0.16	-1.16	13.86	14.14	13.62	11591
1777048200	13.78	0.08	0.58	13.8	13.98	13.62	8458
1776961800	13.7	0	0.00	13.7	13.7	13.7	0
1776875400	13.7	0.66	5.06	13.04	14.22	13.04	25354
1776789000	13.04	0.04	0.31	13.18	13.22	12.94	4918
1776702600	13	0.4	3.17	12.94	13.56	12.76	21437
1776443400	12.6	-0.72	-5.41	13.3	13.32	12.5	27348
1776357000	13.32	-0.42	-3.06	13.8	13.8	13.3	16315
1776270600	13.74	-0.06	-0.43	13.9	14.06	13.62	17207
1776184200	13.8	0.5	3.76	13.9	14.2	13.66	30872
1776097800	13.3	0.84	6.74	12.46	13.6	12.46	35974
1775838600	12.46	0.52	4.36	11.94	12.56	11.94	5467
1775752200	11.94	-0.36	-2.93	12.28	12.28	11.9	8700
1775665800	12.3	-0.3	-2.38	12.66	12.7	12.28	8680
1775545200	12.6	0	0.00	12.6	12.6	12.6	0
1775113200	12.6	0	0.00	12.6	12.6	12.6	0