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	0.59	3.43822843823	17.16	17.92	17.16	1473	17.64894076	CS
4	0.58	3.37798485731	17.17	18.15	17	3734	17.78336802	CS
12	0.32	1.83591508893	17.43	18.15	16.78	2805	17.5141185	CS
26	0.36	2.07015526164	17.39	18.5	16.1	3735	17.59063585	CS
52	0.96	5.71768910066	16.79	18.5	16.1	3315	17.34594013	CS
156	7	65.1162790698	10.75	19.04	9.0001	4196	13.88646082	CS
260	2.85	19.1275167785	14.9	19.04	9.0001	5654	12.45179016	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
1783550100	17.75	0	0.00	17.7	17.75	17.7	144
1783463700	17.75	0.23	1.31	17.65	17.76	17.55	1896
1783377300	17.52	-0.11	-0.62	17.52	17.79	17.52	547
1783031700	17.63	0.03	0.17	17.29	17.6501	17.29	1589
1782945300	17.6	0.15	0.86	17.16	17.92	17.16	1859
1782858900	17.45	-0.55	-3.06	17.8	17.85	17.45	7465
1782772500	18	0.2	1.12	17.6	18	17.6	10765
1782513300	17.8	-0.03	-0.17	18.04	18.05	17.8	7451
1782426900	17.83	-0.17	-0.94	17.73	18.15	17.5378	1172
1782340500	18	0.1	0.56	18.07	18.07	18	1068
1782254100	17.9	0.14	0.79	17.77	17.9	17.75	1792
1782167700	17.76	-0.39	-2.15	17.76	17.99	17.76	902
1781822100	18.15	0.95	5.52	17.05	18.15	17.05	20226
1781735700	17.2	-0.1	-0.58	17.12	17.25	17.08	2575
1781649300	17.3	0.2	1.17	17.3	17.3	17.3	315
1781562900	17.1	0.05	0.29	17.09	17.1	17.06	1288
1781303700	17.0501	-0.06	-0.35	17.07	17.25	17	2246
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	13
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