Magnera Corporation【MAGN】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	0.3	2.55754475703	11.73	13	11.68	387675	12.4120771	CS
4	1.74	16.9096209913	10.29	13	10.16	334940	11.56261457	CS
12	2.87	31.3318777293	9.16	13	8.71	393510	10.64295272	CS
26	-2.6	-17.7717019822	14.63	15.5236	8.71	462100	12.22175167	CS
52	-0.99	-7.60368663594	13.02	15.5236	7.815	682416	11.9073621	CS
156	-8.96	-42.6869938066	20.99	23.19	7.815	701341	14.14813274	CS
260	-8.96	-42.6869938066	20.99	23.19	7.815	701341	14.14813274	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
1781649600	12.24	-0.39	-3.09	12.84	12.86	11.99	290730
1781563200	12.63	0	0.00	12.88	13	12.61	642008
1781304000	12.63	0.35	2.85	12.45	12.84	12.31	381420
1781217600	12.28	0.28	2.33	12.07	12.515	12	300801
1781131200	12	0.3	2.56	11.73	12.11	11.68	323414
1781044800	11.7	0.52	4.65	11.26	11.85	11.26	283073
1780958400	11.18	-0.04	-0.36	11.14	11.4	11	324736
1780699200	11.22	-0.24	-2.09	11.4	11.54	11.075	319515
1780612800	11.46	0.12	1.06	11.47	11.67	11.27	266394
1780526400	11.34	-0.23	-1.99	11.5	11.6	11.28	296109
1780440000	11.57	0.01	0.09	11.7	11.91	11.471	395505
1780353600	11.56	0.19	1.67	11.06	11.56	10.7	629475
1780094400	11.37	-0.01	-0.09	11.28	11.45	11.19	218891
1780008000	11.38	0.22	1.97	11.195	11.49	11	248834
1779921600	11.16	0.41	3.81	10.91	11.195	10.8	313495
1779835200	10.75	0.29	2.77	10.61	10.8659	10.4523	248495
1779489600	10.46	-0.1	-0.95	10.69	10.776	10.41	199933
1779403200	10.56	0.11	1.05	10.33	10.735	10.16	309697
1779316800	10.45	0.09	0.87	10.29	10.53	10.195	371236
1779230400	10.36	0.06	0.58	10.28	10.43	10.06	399373
1779144000	10.3	0.36	3.62	9.91	10.45	9.835	486785
1778884800	9.94	-0.63	-5.96	10.36	10.556	9.71	522668
1778798400	10.57	0.1	0.96	10.67	10.78	10.47	343024
1778712000	10.47	-0.48	-4.38	10.92	11.165	10.195	507585
1778625600	10.95	-0.46	-4.03	11.41	11.41	10.83	556505
1778539200	11.41	-0.67	-5.55	12.18	12.18	11.38	478376
1778280000	12.08	0.33	2.81	12.2	12.875	11.8	695762
1778193600	11.75	0.68	6.14	11.16	12.92	10.63	1225598
1778107200	11.07	0.95	9.39	10.24	11.21	10.24	379212
1778020800	10.12	0.12	1.20	10.03	10.25	9.88	250382
1777934400	10	-0.22	-2.15	10.11	10.335	9.82	291577
1777675200	10.22	0.24	2.40	10.08	10.46	10.065	312630
1777588800	9.98	0.11	1.11	9.77	10.01	9.77	355462
1777502400	9.8699999	-0.6	-5.73	10.33	10.4	9.74	409922
1777416000	10.47	0.12	1.16	10.33	10.52	10.2	210393
1777329600	10.35	-0.1	-0.96	10.39	10.53	10.25	304122
1777070400	10.45	0.08	0.77	10.37	10.55	10.21	305560
1776984000	10.37	0.04	0.39	10.33	10.455	10.19	268800
1776897600	10.33	-0.29	-2.73	10.78	10.895	10.33	383899
1776811200	10.62	-0.46	-4.15	11.19	11.315	10.62	243315
1776724800	11.08	0.27	2.50	10.76	11.44	10.7	322293
1776465600	10.81	0.44	4.24	10.65	11.17	10.525	433150
1776379200	10.37	-0.23	-2.17	10.6	10.6	10.26	472876
1776292800	10.6	-0.1	-0.93	10.69	10.75	10.49	272034
1776206400	10.7	0.53	5.21	10.25	10.75	10.14	505330
1776120000	10.17	0.21	2.11	9.85	10.22	9.76	318566
1775860800	9.96	-0.03	-0.30	10.02	10.27	9.8699999	261610
1775774400	9.99	0.08	0.81	9.78	10.2	9.725	367283
1775688000	9.91	0.59	6.33	10.07	10.235	9.8699999	420875
1775601600	9.32	0.07	0.76	9.07	9.34	8.94	386444
1775515200	9.25	0.25	2.78	8.95	9.4	8.805	343012
1775169600	9	-0.48	-5.06	9.23	9.435	8.86	298292
1775083200	9.48	-0.03	-0.32	9.71	9.71	9.43	520413
1774996800	9.51	0.55	6.14	9.13	9.52	9.11	473221
1774910400	8.96	0.07	0.79	9.01	9.225	8.765	557461
1774651200	8.89	-0.18	-1.98	8.99	9.0399999	8.71	443328
1774564800	9.07	-0.28	-2.99	9.18	9.48	9	663700
1774478400	9.35	0.31	3.43	9.16	9.475	9.1	468777
1774392000	9.0399999	-0.01	-0.11	8.86	9.17	8.82	527471
1774305600	9.05	-0.32	-3.42	9.52	9.67	8.95	972214
1774046400	9.3699999	-0.88	-8.59	9.66	9.9	9.215	1625986
1773960000	10.25	-0.44	-4.12	10.54	10.54	10.12	478209
1773873600	10.69	-0.16	-1.47	10.74	10.89	10.46	516764
1773787200	10.85	0.01	0.09	11	11.25	10.75	866182