MG International【ALMGI】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	1.69491525424	2.36	2.5	2.32	334	2.40287081	DE
4	-0.1	-4	2.5	2.5	2.06	338	2.40375097	DE
12	0.4	20	2	2.5	2	651	2.22358853	DE
26	0.2	9.09090909091	2.2	2.56	2	702	2.29560862	DE
52	-1.16	-32.5842696629	3.56	3.92	2	912	2.59765176	DE
156	-4.6	-65.7142857143	7	7.4	2	978	4.22474896	DE
260	-8.5	-77.9816513761	10.9	13.4	2	1123	7.6180487	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
1781627400	2.4	-0.1	-4.00	2.4	2.4	2.4	201
1781541000	2.5	0.12	5.04	2.5	2.5	2.5	326
1781281800	2.38	0.02	0.85	2.32	2.38	2.32	900
1781195400	2.36	0	0.00	2.36	2.36	2.36	195
1781109000	2.36	-0.08	-3.28	2.36	2.36	2.36	50
1781022600	2.44	0	0.00	2.44	2.44	2.44	0
1780936200	2.44	0.04	1.67	2.44	2.44	2.44	4
1780677000	2.4	0	0.00	2.4	2.4	2.4	308
1780590600	2.4	0.08	3.45	2.32	2.4	2.32	43
1780504200	2.32	-0.08	-3.33	2.32	2.32	2.32	1
1780417800	2.4	0	0.00	2.4	2.4	2.4	150
1780331400	2.4	0.06	2.56	2.3	2.4	2.3	856
1780072200	2.34	-0.06	-2.50	2.34	2.34	2.34	612
1779985800	2.4	0.06	2.56	2.3	2.4	2.3	461
1779899400	2.34	-0.06	-2.50	2.34	2.34	2.34	786
1779813000	2.4	-0.1	-4.00	2.06	2.4	2.06	501
1779726600	2.5	0	0.00	2.5	2.5	2.5	0
1779467400	2.5	0	0.00	2.5	2.5	2.5	21
1779381000	2.5	0	0.00	2.5	2.5	2.5	0
1779294600	2.5	0.2	8.70	2.5	2.5	2.5	1010
1779208200	2.3	0	0.00	2.3	2.3	2.3	0
1779121800	2.3	0.02	0.88	2.2799999	2.3	2.2799999	504
1778862600	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	49
1778776200	2.2799999	0	0.00	2.2599999	2.2799999	2.2599999	1030
1778689800	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1778603400	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1778517000	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	5
1778257800	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	280
1778171400	2.2799999	0	0.00	2.24	2.2799999	2.24	505
1778085000	2.2799999	0.06	2.70	2.24	2.2799999	2.24	899
1777998600	2.22	0	0.00	2.22	2.22	2.22	0
1777912200	2.22	-0.04	-1.77	2.22	2.22	2.22	5
1777566600	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	5
1777480200	2.2599999	0.06	2.73	2.16	2.2599999	2.16	4559
1777393800	2.2	0	0.00	2.2	2.2	2.2	0
1777307400	2.2	-0.04	-1.79	2.1	2.2	2.1	3765
1777048200	2.24	0.04	1.82	2.2	2.24	2.2	486
1776961800	2.2	0.16	7.84	2.2	2.2	2.2	300
1776875400	2.04	-0.18	-8.11	2	2.04	2	6978
1776789000	2.22	-0.02	-0.89	2.22	2.22	2.22	1
1776702600	2.24	0	0.00	2.24	2.24	2.24	0
1776443400	2.24	0	0.00	2.24	2.24	2.24	2
1776357000	2.24	0	0.00	2.24	2.24	2.24	0
1776270600	2.24	-0.04	-1.75	2.24	2.24	2.24	1651
1776184200	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1776097800	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	15
1775838600	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1775752200	2.2799999	0	0.00	2.16	2.2799999	2.16	51
1775665800	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1775579400	2.2799999	-0.02	-0.87	2.2799999	2.2799999	2.2799999	1
1775147400	2.3	0	0.00	2.3	2.3	2.3	0
1775061000	2.3	0.14	6.48	2.3	2.3	2.3	5
1774974600	2.16	-0.1	-4.42	2.16	2.16	2.16	3000
1774888200	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1774632600	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1774546200	2.2599999	0.26	13.00	2.2599999	2.2599999	2.2599999	2918
1774459800	2	-0.26	-11.50	2	2	2	430
1774373400	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	43
1774287000	2.2599999	0.04	1.80	2.2599999	2.2599999	2.2599999	856
1774027800	2.22	-0.28	-11.20	2.22	2.22	2.22	5520
1773941400	2.5	0	0.00	2.5	2.5	2.5	0
1773855000	2.5	0	0.00	2.5	2.5	2.5	245
1773768600	2.5	-0.06	-2.34	2.5	2.5	2.5	80