Marcus Corp【MCS】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	-1.2724	-5.49632829374	23.15	23.15	21.61	189771	22.14196396	CS
4	-0.5224	-2.33214285714	22.4	24.89	21.61	329142	23.61660959	CS
12	2.9476	15.5710512414	18.93	24.89	16.925	210552	21.27838749	CS
26	6.7276	44.4066006601	15.15	24.89	14.8	176805	19.13558673	CS
52	4.7176	27.4918414918	17.16	24.89	12.85	208148	16.89348439	CS
156	6.9276	46.3384615385	14.95	24.89	9.56	314600	14.93743389	CS
260	3.2976	17.748116254	18.58	24.89	9.56	291939	15.38449209	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
1783723200	21.77	-0.22	-1.00	21.94	22.26	21.74	93238
1783636800	21.99	-0.18	-0.81	22.18	22.34	21.785	107128
1783550400	22.17	0.23	1.05	21.83	22.44	21.61	207232
1783464000	21.94	-0.41	-1.83	22.42	22.56	21.85	200120
1783377600	22.35	-0.85	-3.66	23.15	23.15	22.32	244605
1783032000	23.2	0	0.00	23.24	23.305	22.82	193021
1782945600	23.2	-0.26	-1.11	23.33	23.55	22.81	293879
1782859200	23.46	-0.27	-1.14	23.55	23.66	23.07	248400
1782772800	23.73	-1.16	-4.66	24.625	24.71	23.46	440799
1782513600	24.89	1.47	6.28	23.52	24.89	23.18	1474041
1782427200	23.42	0.02	0.09	23.37	23.605	23.13	229129
1782340800	23.4	-0.42	-1.76	23.59	24.35	23.35	266043
1782254400	23.82	0.32	1.36	23.56	24.2	23.23	399536
1782168000	23.5	-0.35	-1.47	23.89	24.34	23.42	249738
1781822400	23.85	-0.01	-0.04	24.1	24.3399	23.43	332621
1781736000	23.86	1.05	4.60	22.68	24.07	22.5674	426900
1781649600	22.81	0.78	3.54	22.2	22.82	21.83	237964
1781563200	22.03	-0.41	-1.83	22.31	22.43	21.835	159999
1781304000	22.44	0.12	0.54	22.4	22.5	22	213392
1781217600	22.32	1.21	5.73	21.23	22.33	21.23	342976
1781131200	21.11	0.5	2.43	20.66	21.25	20.2501	167908
1781044800	20.61	0.26	1.28	20.42	20.92	20.335	245291
1780958400	20.35	0	0.00	20.42	20.54	20.11	109099
1780699200	20.35	0.24	1.19	20.22	20.75	19.54	207427
1780612800	20.11	0.61	3.13	19.7	20.295	19.46	184379
1780526400	19.5	-0.45	-2.26	19.83	20.03	19.21	177692
1780440000	19.95	-0.12	-0.60	19.77	20.09	19.27	171526
1780353600	20.07	1.16	6.13	18.8	20.2	18.71	214826
1780094400	18.91	-0.04	-0.21	18.94	19.06	18.705	131643
1780008000	18.95	-0.04	-0.21	18.96	19.01	18.58	190933
1779921600	18.99	0.39	2.10	18.63	19.02	18.535	160430
1779835200	18.6	0.52	2.88	18.02	18.605	17.95	137736
1779489600	18.08	-0.24	-1.31	18.29	18.505	17.9901	101446
1779403200	18.32	0.15	0.83	18.03	18.32	17.93	155319
1779316800	18.17	0.29	1.62	17.74	18.19	17.72	120165
1779230400	17.88	0.06	0.34	17.64	18.04	17.61	125368
1779144000	17.82	0.48	2.77	17.45	17.97	17.34	94244
1778884800	17.34	-0.05	-0.29	17.44	17.6	17.21	113550
1778798400	17.39	0.21	1.22	17.36	17.5899	17	112813
1778712000	17.18	-0.15	-0.87	17.19	17.24	16.925	137919
1778625600	17.33	-0.36	-2.04	17.69	17.7	17.2	128604
1778539200	17.69	-0.28	-1.56	18.13	18.13	17.49	109017
1778280000	17.97	-0.32	-1.75	18.22	18.26	17.875	119947
1778193600	18.29	0.3	1.67	18.22	18.45	17.92	113849
1778107200	17.99	-0.15	-0.83	18.33	18.33	17.8001	152064
1778020800	18.14	0.99	5.77	17.28	18.15	17.04	190945
1777934400	17.15	-0.43	-2.45	17.59	17.82	16.95	195778
1777675200	17.58	-0.04	-0.23	17.52	17.79	17.1353	191858
1777588800	17.62	-1.36	-7.17	18.95	18.95	17.4	203274
1777502400	18.98	-0.25	-1.30	19.01	19.27	18.8	134497
1777416000	19.23	0.07	0.37	19.34	19.34	18.9201	123011
1777329600	19.16	0.38	2.02	18.75	19.18	18.75	125525
1777070400	18.78	0.17	0.91	18.54	18.83	18.415	115454
1776984000	18.61	-0.03	-0.16	18.69	18.76	18.46	161452
1776897600	18.64	0.15	0.81	18.56	18.855	18.31	138329
1776811200	18.49	-0.77	-4.00	19.23	19.41	18.46	126447
1776724800	19.26	-0.56	-2.83	19.65	19.81	19.21	160161
1776465600	19.82	1.12	5.99	18.93	20.02	18.7201	184004
1776379200	18.7	-0.33	-1.73	18.88	18.99	18.42	142078
1776292800	19.03	-0.36	-1.86	19.38	19.45	18.92	158152
1776206400	19.39	0.25	1.31	19.08	19.435	19.04	170559
1776120000	19.14	0.11	0.58	18.9	19.33	18.835	139318