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	0.1	0.422832980973	23.65	25.72	23.39	3529115	24.84315469	CS
4	2.01	9.24563017479	21.74	25.72	21.56	2737596	23.34986792	CS
12	5.51	30.2083333333	18.24	25.72	18.1	2876419	21.92394399	CS
26	4.98	26.5316995205	18.77	25.72	17.62	2377296	20.63022065	CS
52	7.81	48.9962358846	15.94	25.72	15.48	2104371	19.15336394	CS
156	12.44	109.991158267	11.31	25.72	9.21	2035526	16.77421378	CS
260	6.68	39.1329818395	17.07	25.72	7.4	2286847	15.45970753	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
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	1767598
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	1516149
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
1775601600	19.85	0.27	1.38	19.52	19.965	19.465	1408940
1775515200	19.58	0.05	0.26	19.41	19.71	19.4	1411589
1775169600	19.53	0.15	0.77	19.09	19.63	19.02	1325605
1775083200	19.38	0.48	2.54	19.57	19.57	19.155	2032995
1774996800	18.9	0.41	2.22	18.79	19.2	18.565	2630668
1774910400	18.49	0.16	0.87	18.9	18.93	18.365	2369132
1774651200	18.33	-0.76	-3.98	18.8	19.11	18.2	2479584
1774564800	19.09	0.28	1.49	18.69	19.09	18.58	1447417
1774478400	18.81	0.26	1.40	18.77	18.91	18.53	1846637
1774392000	18.55	0.07	0.38	18.24	18.95	18.1	2210751
1774305600	18.48	0.36	1.99	18.64	19.075	18.38	1920817
1774046400	18.12	-0.67	-3.57	18.87	18.87	18.005	2946039
1773960000	18.79	0.06	0.32	18.59	18.965	18.55	1080449
1773873600	18.73	-0.31	-1.63	18.96	19.075	18.725	1590081
1773787200	19.04	0.11	0.58	19.21	19.24	18.96	1068046