MGP Ingredients Inc【MGPI】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	0.01	0.0606428138266	16.49	16.7399	15.72	208483	16.19998509	CS
4	-1.5	-8.33333333333	18	18.64	15.72	178391	16.87093881	CS
12	-1.91	-10.3747963064	18.41	20.78	15.72	202794	18.46749691	CS
26	-8.81	-34.8083761359	25.31	26.59	15.72	250388	20.76579278	CS
52	-13.15	-44.3507588533	29.65	33.378	15.72	254582	23.84884101	CS
156	-86.16	-83.9275277615	102.66	124.955	15.72	253427	47.52516006	CS
260	-46.54	-73.826142132	63.04	125.74	15.72	201851	58.81427672	CS

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
1781822100	16.44	0.68	4.31	15.96	16.6	15.85	278101
1781735700	15.76	-0.56	-3.43	16.3	16.45	15.72	243414
1781649300	16.32	0.02	0.12	16.35	16.52	16.18	208718
1781562900	16.3	-0.2	-1.21	16.61	16.684999	16.14	198866
1781303700	16.5	0.26	1.60	16.36	16.629999	16.239999	178835
1781217300	16.239999	-0.18	-1.10	16.489999	16.739899	15.78	212584
1781130900	16.42	-0.08	-0.48	16.59	16.79	16.399999	137872
1781044500	16.5	0	0.00	16.57	16.88	16.43	162903
1780958100	16.5	-0.01	-0.06	16.53	16.719999	16.469999	137572
1780698900	16.51	0.24	1.48	16.41	16.82	16.3	122322
1780612500	16.27	-0.02	-0.12	16.53	16.77	16.01	224184
1780526100	16.29	-0.53	-3.15	16.79	17	16.29	209863
1780439700	16.82	-0.25	-1.46	17.02	17.19	16.559999	198551
1780353300	17.07	-0.58	-3.29	17.5	17.59	17.02	184142
1780094100	17.65	-0.81	-4.39	18.28	18.28	17.6	131270
1780007700	18.46	0.18	0.98	18.35	18.64	18.26	153808
1779921300	18.28	0.48	2.70	17.93	18.47	17.93	166373
1779834900	17.8	-0.25	-1.39	18.12	18.12	17.7	207734
1779489300	18.05	-0.05	-0.28	18.36	18.36	17.875	166541
1779402900	18.1	0.03	0.17	18	18.575	17.61	143869
1779316500	18.07	0.27	1.52	17.74	18.2	17.5114	168855
1779230100	17.8	-0.47	-2.57	18.18	18.4	17.68	128472
1779143700	18.27	0.06	0.35	18.27	18.645	18.15	196673
1778884500	18.206	-0.02	-0.13	18.24	18.4299	17.789	249316
1778798100	18.23	0.13	0.72	18.17	18.48	18.1	115817
1778711700	18.1	-0.19	-1.04	18.45	18.6	17.95	165545
1778625300	18.29	-0.34	-1.83	18.65	18.65	18.08	143980
1778538900	18.63	-1.07	-5.43	19.67	19.67	18.56	207807
1778279700	19.7	0.61	3.20	19.12	19.91	18.865	172528
1778193300	19.09	-0.23	-1.19	19.24	19.5	18.97	173566
1778106900	19.32	-0.65	-3.25	20.01	20.5	19.31	157117
1778020500	19.97	0.94	4.94	19.03	20.2499	18.8	185339
1777934100	19.03	-0.37	-1.91	19.4	19.47	18.75	199804
1777674900	19.4	-0.54	-2.71	20	20.34	19.18	227208
1777588500	19.94	0.78	4.07	18.73	20.25	18.73	393232
1777502100	19.16	-1.05	-5.20	19.37	19.6699	17.17	531407
1777415700	20.21	-0.04	-0.20	20.35	20.715	20.21	208305
1777329300	20.25	0.03	0.15	20.36	20.46	20.145	104333
1777070100	20.22	0.03	0.15	20.19	20.455	20.0601	176122
1776983700	20.19	0.16	0.80	20.03	20.25	19.95	177488
1776897300	20.03	0.22	1.11	19.83	20.19	19.83	153832
1776810900	19.81	-0.14	-0.70	19.97	20.17	19.745	196580
1776724500	19.95	-0.08	-0.40	20.06	20.2	19.9001	186923
1776465300	20.03	-0.02	-0.10	20.23	20.78	19.955	256328
1776378900	20.05	0.07	0.35	19.96	20.105	19.84	140198
1776292500	19.98	0.26	1.32	19.72	20.25	19.54	240805
1776206100	19.72	0.39	2.02	19.07	19.77	19.07	194523
1776119700	19.33	0.56	2.98	18.51	19.4352	18.445	202583
1775860500	18.77	-0.14	-0.74	18.93	19.2925	18.54	248572
1775774100	18.91	0.48	2.60	18.55	18.97	18.01	270986
1775687700	18.43	-0.64	-3.36	19.1121	19.5	18.37	215114
1775601300	19.07	-0.1	-0.52	19.03	19.36	18.85	187489
1775514900	19.17	0.68	3.68	18.51	19.3	18.49	175955
1775169300	18.49	0.15	0.82	18.32	18.55	18	203478
1775082900	18.34	-0.05	-0.27	18.3	18.6496	18.25	221637
1774996500	18.39	-0.02	-0.11	18.49	18.69	18.18	144876
1774910100	18.41	-0.19	-1.02	18.61	18.775	18.3	218769
1774650900	18.6	0.21	1.14	18.39	19.01	18.185	422975
1774564500	18.39	-0.24	-1.29	18.41	19.25	18.23	415911
1774478100	18.63	0.6	3.33	18.17	18.7	17.72	302181
1774391700	18.03	0.84	4.89	17	18.39	16.95	339738
1774305300	17.19	0.69	4.18	16.84	17.36	16.73	286479
1774046100	16.5	-0.54	-3.17	17.13	17.2	16.45	575326