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	-1.72	-12.874251497	13.36	13.36	11.6	12168	12.35402983	DE
4	-2.08	-15.1603498542	13.72	14.2	11.6	8099	13.09244445	DE
12	1.48	14.5669291339	10.16	14.44	9.3	13067	12.73690026	DE
26	2.63	29.1897891232	9.01	14.44	8	12372	11.06688657	DE
52	-3.36	-22.4	15	15.58	8	11344	11.58142718	DE
156	-13.86	-54.3529411765	25.5	29.8	8	7948	14.65068712	DE
260	-34.21	-74.612868048	45.85	48.05	8	6971	21.3864003	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
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
1775579400	12.6	0	0.00	12.6	12.6	12.6	0
1775147400	12.6	0	0.00	12.6	12.6	12.6	0
1775061000	12.6	0	0.00	12.6	12.6	12.6	0
1774974600	12.6	0	0.00	12.6	12.6	12.6	0
1774888200	12.6	0.7	5.88	12.04	12.9	11.96	28387
1774632600	11.9	0	0.00	12	12.2	11.78	19759
1774546200	11.9	-0.02	-0.17	12	12.18	11.62	23189
1774459800	11.92	0.42	3.65	11.7	12.1	11.1	40680
1774373400	11.5	1.26	12.30	10.44	11.5	10.02	24806
1774287000	10.24	0.3	3.02	9.94	10.36	9.3	20601
1774027800	9.94	0.15	1.53	9.85	10.06	9.8	6788
1773941400	9.7899999	-0.13	-1.31	10.16	10.26	9.68	21035
1773855000	9.92	0.72	7.83	9.2	9.99	8.98	15697
1773768600	9.2	0.16	1.77	9.0399999	9.44	9.02	11520
1773682200	9.0399999	-0.23	-2.48	9.1199999	9.15	8.94	6866
1773423000	9.27	0	0.00	9.27	9.27	9.27	0
1773336600	9.27	-1.43	-13.36	9.34	9.34	9.2	3596
1773212400	10.7	0	0.00	10.7	10.7	10.7	0