Magyar Bancorp Inc【MGYR】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	-0.13	-0.754060324826	17.24	17.25	16.92	5056	17.01479045	CS
4	-0.39	-2.22857142857	17.5	17.69	16.78	3194	17.19278499	CS
12	-0.05	-0.291375291375	17.16	18	16.03	3858	16.99270582	CS
26	0.25	1.4827995255	16.86	20	16.03	4370	17.39577095	CS
52	1.19	7.47487437186	15.92	20	15.69	4469	17.10905331	CS
156	6.53	61.7202268431	10.58	20	9.0001	4326	13.88658688	CS
260	3.21	23.0935251799	13.9	20	9.0001	5717	12.49026122	CS

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
1781217300	17.11	0.05	0.29	17.13	17.17	17.0774	1070
1781130900	17.06	-0.19	-1.10	17.17	17.17	17.03	2990
1781044500	17.25	0.29	1.71	16.92	17.25	16.92	1744
1780958100	16.96	-0.09	-0.53	17.15	17.15	16.96	15492
1780698900	17.05	-0.18	-1.02	17.12	17.12	17.05	4339
1780612500	17.2255	0.08	0.44	17.24	17.24	17.2255	715
1780526100	17.15	-0.08	-0.46	17.05	17.15	17.05	1369
1780439700	17.23	-0.17	-0.98	17.47	17.47	17.02	1903
1780353300	17.4	0.1	0.58	17.39	17.4	17.3	1995
1780094100	17.3	0.33	1.94	16.99	17.49	16.99	2666
1780007700	16.97	-0.33	-1.91	17.25	17.3	16.78	8198
1779921300	17.3	0	0.00	17.45	17.45	17.3	58
1779834900	17.3	-0.15	-0.86	17.36	17.41	17.3	3298
1779489300	17.45	-0.15	-0.85	17.6	17.6	17.3	3856
1779402900	17.6	0.05	0.28	17.58	17.6063	17.55	2461
1779316500	17.55	0.17	0.98	17.38	17.55	17.3	3771
1779230100	17.38	-0.03	-0.17	17.41	17.41	17.3043	2025
1779143700	17.41	-0.26	-1.47	17.56	17.56	17.41	1008
1778884500	17.67	0.02	0.11	17.69	17.69	17.66	1798
1778798100	17.65	0.19	1.09	17.5	17.67	17.5	1001
1778711700	17.46	-0.09	-0.48	17.57	17.67	17.46	1094
1778625300	17.545	0.15	0.83	17.57	17.57	17.545	283
1778538900	17.4	-0.27	-1.53	17.5	17.545	17.4	1918
1778279700	17.67	-0.01	-0.06	17.5	17.67	17.44	1152
1778193300	17.68	0.16	0.92	17.47	17.68	17.4	1121
1778106900	17.518855	0.12	0.68	17.52	17.53	17.51	2008
1778020500	17.4	-0.02	-0.11	17.61	17.69	17.25	8058
1777934100	17.42	0.02	0.11	17.4	17.72	17.4	263
1777674900	17.4	0	0.00	17.73	17.73	17.4	203
1777588500	17.4	-0.24	-1.37	17.38	17.4	17.38	1049
1777502100	17.6424	0.23	1.33	17.4	17.75	17.4	2231
1777415700	17.41	-0.04	-0.23	17.6	17.72	17.41	3732
1777329300	17.45	-0.3	-1.69	17.65	17.75	17.22	1236
1777070100	17.7501	0.23	1.31	17.55	17.78	17.55	829
1776983700	17.52	-0.38	-2.12	17.8552	17.8552	17.52	4743
1776897300	17.9	0.15	0.85	17.74	17.9	17.74	680
1776810900	17.75	0.26	1.49	17.745	17.9	17.65	1421
1776724500	17.49	-0.33	-1.82	17.75	17.95	17.49	1501
1776465300	17.815	0.07	0.37	17.65	17.9899	17.65	1269
1776378900	17.75	0.13	0.74	17.69	17.75	17.69	170
1776292500	17.62	0	0.00	17.43	17.62	17.43	19
1776206100	17.62	-0.14	-0.78	17.48	18	17.35	10749
1776119700	17.758	-0.12	-0.68	17.35	17.845	17.35	4668
1775860500	17.88	0.38	2.17	17.89	17.89	17.88	852
1775774100	17.5	-0.17	-0.96	17.52	17.98	17.115	3689
1775687700	17.67	0.25	1.44	17.7	17.99	17.065	6101
1775601300	17.42	0.03	0.17	16.985	17.55	16.985	4225
1775514900	17.39	-0.16	-0.91	17.55	17.99	17.355	2537
1775169300	17.55	0	0.00	17.63	17.88	17.55	185
1775082900	17.55	0.24	1.39	17.61	17.75	16.95	7395
1774996500	17.31	-0.27	-1.54	17.75	17.99	17.225	2850
1774910100	17.58	0	0.00	17.33	17.75	17.33	2854
1774650900	17.58	0.1	0.57	17.5	17.62	17.25	2140
1774564500	17.48	0.23	1.33	17.25	17.48	17.12	4418
1774478100	17.2501	0.71	4.29	16.6	17.33	16.6	2970
1774391700	16.54	-0.13	-0.78	16.67	17.09	16.52	2483
1774305300	16.67	0.57	3.54	16.71	16.739999	16.51	2893
1774046100	16.1	-1.1	-6.40	17.3	17.3	16.03	66492
1773959700	17.2	0	0.00	17.16	17.2	17.16	587
1773873300	17.2	-0.72	-4.02	17.74	17.74	17.2	1264
1773786900	17.9199	0.29	1.64	17.59	17.9199	17.3	2747
1773700500	17.63	0.35	2.04	17.48	17.63	17.28	7060
1773441300	17.2769	0	0.00	17.33	17.33	17.2769	318
1773354900	17.2769	0.12	0.68	17.2	17.5768	17.05	3406