Macerich Co【MAC】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	0.27	1.07057890563	25.22	25.89	25.105	2722581	25.41947892	CS
4	0.73	2.94830371567	24.76	25.965	22.86	4942118	24.77445293	CS
12	4.09	19.1121495327	21.4	25.965	21.005	3671259	23.24664432	CS
26	7.34	40.4407713499	18.15	25.965	17.62	2797595	21.67159851	CS
52	9.38	58.2247051521	16.11	25.965	15.89	2308822	19.99589456	CS
156	14.18	125.375773652	11.31	25.965	9.21	2041014	17.42011404	CS
260	9.1	55.5216595485	16.39	25.965	7.4	2273757	15.62456791	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783464000	25.49	0.21	0.83	25.43	25.785	25.35	2609360
1783377600	25.28	-0.18	-0.71	25.42	25.51	25.21	2039240
1783032000	25.46	0.04	0.16	25.69	25.89	25.105	2429091
1782945600	25.42	0.23	0.91	25.22	25.645	25.16	3812634
1782859200	25.19	-0.55	-2.14	25.52	25.66	25.155	4858736
1782772800	25.74	-0.09	-0.35	25.54	25.94	25.27	5922783
1782513600	25.83	0.35	1.37	25.31	25.965	25.125	12215845
1782427200	25.48	0.07	0.28	25.7	25.8	25.315	4104496
1782340800	25.41	1.02	4.18	24.97	25.67	24.65	4566594
1782254400	24.39	0.35	1.46	23.91	24.42	23.815	2572999
1782168000	24.04	0.41	1.74	23.69	24.12	23.6	3672859
1781822400	23.63	0.63	2.74	23.37	23.745	23.21	8344798
1781736000	23	-0.75	-3.16	23.83	23.99	22.86	6281073
1781649600	23.75	-1.34	-5.34	24.2	24.34	23.605	11335115
1781563200	25.09	-0.36	-1.41	25.54	25.72	24.98	4155819
1781304000	25.45	0.44	1.76	25.2	25.59	25.19	2342428
1781217600	25.01	0.59	2.42	24.69	25.08	24.555	4022543
1781131200	24.42	0.03	0.12	24.76	25.09	24.335	3671713
1781044800	24.39	1	4.28	23.65	24.63	23.39	3453072
1780958400	23.39	-0.27	-1.14	23.6	23.775	23.32	1995014
1780699200	23.66	0.44	1.89	23.25	23.75	23.245	2388374
1780612800	23.22	0.92	4.13	22.71	23.235	22.59	3075673
1780526400	22.3	0.06	0.27	22.21	22.455	22.13	2128187
1780440000	22.24	-0.08	-0.36	22.79	22.9	22.235	4115892
1780353600	22.32	-0.2	-0.89	22.53	22.615	22.18	2547336
1780094400	22.52	-0.31	-1.36	22.72	22.92	22.46	1991825
1780008000	22.83	0.14	0.62	22.49	22.925	22.29	1763694
1779921600	22.69	0.2	0.89	22.6	22.74	22.375	2490004
1779835200	22.49	0.32	1.44	22.29	22.7199	22.1452	1974245
1779489600	22.17	-0.2	-0.89	22.48	22.49	22.095	2247327
1779403200	22.37	-0.06	-0.27	22.23	22.545	21.99	1510917
1779316800	22.43	0.5	2.28	22.04	22.435	21.95	2830975
1779230400	21.93	0.06	0.27	21.74	22.115	21.56	3309281
1779144000	21.87	0.27	1.25	21.73	21.955	21.5	2652597
1778884800	21.6	-0.74	-3.31	22.13	22.185	21.52	4178556
1778798400	22.34	0.37	1.68	22.15	22.44	22	6149845
1778712000	21.97	-0.27	-1.21	22.33	22.39	21.86	8425276
1778625600	22.24	0.6	2.77	21.32	22.27	21.25	8947463
1778539200	21.64	-0.23	-1.05	21.96	21.97	21.63	2484076
1778280000	21.87	0.5	2.34	21.6	21.97	21.465	1554526
1778193600	21.37	-0.86	-3.87	22.5	22.5	21.305	5399986
1778107200	22.23	0.73	3.40	21.74	22.485	21.73	4444598
1778020800	21.5	0	0.00	21.56	21.91	21.46	2703552
1777934400	21.5	0	0.00	21.3	21.535	21.21	1787272
1777675200	21.5	-0.23	-1.06	21.71	21.92	21.42	2812690
1777588800	21.73	-0.09	-0.41	21.76	21.94	21.52	2603333
1777502400	21.82	0.08	0.37	21.58	21.88	21.36	2409339
1777416000	21.74	0.14	0.65	21.81	21.9	21.47	4154540
1777329600	21.6	0.4	1.89	21.12	21.715	21.005	3576668
1777070400	21.2	-0.21	-0.98	21.32	21.6	21.04	2372990
1776984000	21.41	0.2	0.94	21.31	21.57	21.205	1353243
1776897600	21.21	-0.4	-1.85	21.79	21.87	21.115	1838414
1776811200	21.61	-0.35	-1.59	21.89	22	21.54	1949136
1776724800	21.96	-0.34	-1.52	22.2	22.3	21.865	2247345
1776465600	22.3	0.37	1.69	22.17	22.555	22.07	3273554
1776379200	21.93	0.41	1.91	21.45	21.935	21.45	2609519
1776292800	21.52	0.06	0.28	21.4	21.535	21.12	2553302
1776206400	21.46	0.06	0.28	21.34	21.83	21.225	2534327
1776120000	21.4	-0.02	-0.09	21.3	21.42	20.965	2344117
1775860800	21.42	0.33	1.56	21.19	21.43	21.005	3538035
1775774400	21.09	0.41	1.98	20.55	21.245	20.52	1908223
1775688000	20.68	0.83	4.18	20.39	20.855	20.38	2848152