McGrath RentCorp【MGRC】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	-0.74	-0.629787234043	117.5	119.275	111.37	144965	114.58351389	CS
4	1.14	0.98598858329	115.62	125.83	111.37	245962	119.29410651	CS
12	0.1	0.0857191839534	116.66	125.83	104.89	236629	114.54337463	CS
26	9.17	8.52309694209	107.59	125.83	101.5951	190708	113.34873834	CS
52	-3.42	-2.8457314029	120.18	128.41	94.99	155679	113.65702647	CS
156	26.54	29.4169807138	90.22	130.86	89.91	169622	113.37796363	CS
260	36.09	44.7378207512	80.67	130.86	67.08	140732	105.90130608	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
1783722900	116.76	2.18	1.90	114.96	117.01	114.96	72405
1783636500	114.58	1.06	0.93	114.2	115.525	112.55	137786
1783550100	113.52	-0.06	-0.05	113.32	114	111.37	143075
1783463700	113.58	-2.73	-2.35	116.26	116.35	112.94	133175
1783377300	116.31	-1.6	-1.36	117.5	119.275	115.91	165822
1783031700	117.91	-1.98	-1.65	119.97	121.035	116.45	182311
1782945300	119.89	-1.14	-0.94	121.8	121.8	119.39	166500
1782858900	121.03	-0.52	-0.43	122.27	122.89	120.49	210252
1782772500	121.55	-1.58	-1.28	122.42	122.645	120.57	238452
1782513300	123.13	-0.18	-0.15	124.1	125.83	121.635	1105750
1782426900	123.31	1.52	1.25	121.83	125.15	121.23	238580
1782340500	121.79	2.28	1.91	118.91	122.74	118.91	255526
1782254100	119.51	1.09	0.92	118.12	119.99	116.43	218527
1782167700	118.42	0.23	0.19	118.62	119.71	117.64	162998
1781822100	118.19	4.43	3.89	114.63	118.51	114.63	426523
1781735700	113.76	-0.32	-0.28	113.43	115.96	112.495	158886
1781649300	114.08	-0.1	-0.09	114.85	116.23	113.7225	210429
1781562900	114.18	-0.91	-0.79	114.9	116.5525	113.675	182864
1781303700	115.09	0.25	0.22	115.62	116.44	114.65	89868
1781217300	114.84	1.88	1.66	113.75	115.845	113.285	126639
1781130900	112.96	0.18	0.16	113.71	114.185	112.305	151185
1781044500	112.78	3.47	3.17	110.44	113.695	110.32	302709
1780958100	109.31	0.43	0.39	109.05	110.265	107.675	152068
1780698900	108.88	-0.46	-0.42	109.67	110.63	108.04	146491
1780612500	109.34	2.4	2.24	108.34	110.12	108.22	174752
1780526100	106.94	0.01	0.01	106.79	107.285	105.36	150327
1780439700	106.93	-0.58	-0.54	107.21	109.55	106.46	211023
1780353300	107.51	-1.48	-1.36	108.28	109.865	104.975	153836
1780094100	108.99	-2.38	-2.14	111.6	112.095	108.77	191649
1780007700	111.37	-0.31	-0.28	111.68	111.79	109.81	103704
1779921300	111.68	-0.03	-0.03	112.21	113.15	111.1225	91899
1779834900	111.71	1.63	1.48	110.37	113.94	110.37	244581
1779489300	110.08	0.4	0.36	110	110.46	105.0583	108840
1779402900	109.68	-0.15	-0.14	108.86	110.13	105.89	190224
1779316500	109.83	-0.09	-0.08	109.92	111.06	109.01	137715
1779230100	109.92	-2.84	-2.52	112	112	109.35	149566
1779143700	112.76	1.01	0.90	111.75	113.58	111.75	80554
1778884500	111.75	-3.81	-3.30	114.31	115.165	111.58	116615
1778798100	115.56	1.37	1.20	114.9	116.475	114.42	142162
1778711700	114.19	0.48	0.42	113.63	114.34	112.9	125963
1778625300	113.71	-0.19	-0.17	114.14	114.34	111.86	153091
1778538900	113.9	-0.74	-0.65	114	116.77	113.8	238412
1778279700	114.64	0.31	0.27	114.74	115.755	113.7	169981
1778193300	114.33	1.27	1.12	113.78	114.87	112.99	192196
1778106900	113.06	0	0.00	113.17	114.195	112.15	184601
1778020500	113.06	1.59	1.43	111.5	113.99	111.5	170280
1777934100	111.47	2.09	1.91	108.32	113.54	108.2501	329862
1777674900	109.38	-1.17	-1.06	110.56	112.17	108.15	176752
1777588500	110.55	-8.25	-6.94	113.79	114	104.89	545348
1777502100	118.8	-1.24	-1.03	118.97	119.95	117.82	350816
1777415700	120.04	1.93	1.63	118.86	120.39	117.2	197921
1777329300	118.11	2.29	1.98	116.46	119.88	116.45	381572
1777070100	115.82	0.82	0.71	114.36	117.62	114.025	256729
1776983700	115	5.48	5.00	110.5	116.06	110.025	357593
1776897300	109.52	0.34	0.31	109.8	110	107	942720
1776810900	109.18	-4.68	-4.11	114.37	115.09	107.95	578247
1776724500	113.86	-3.01	-2.58	116.79	118.01	112.07	489871
1776465300	116.87	1.48	1.28	116.66	117.84	115.855	92043
1776378900	115.39	0.24	0.21	114.41	115.81	111.695	137070
1776292500	115.15	0.91	0.80	114.2	115.2	112.25	112795
1776206100	114.24	-0.09	-0.08	114.15	114.835	111.31	97609
1776119700	114.33	0.22	0.19	114.15	114.87	112.34	102312