Mercury General Corp【MCY】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	-0.47	-0.460333006856	102.1	103.81	98.23	198752	101.05949024	CS
4	-0.3	-0.294319631119	101.93	103.86	95.2201	250095	99.82572585	CS
12	12.15	13.5784532857	89.48	103.86	85.35	229345	96.85072232	CS
26	9.19	9.94158372999	92.44	103.86	82.42	252742	92.88321328	CS
52	36.93	57.0788253478	64.7	103.86	62.25	246180	85.04480766	CS
156	71.1	232.88568621	30.53	103.86	27.27	282161	62.05787197	CS
260	42.01	70.462931902	59.62	103.86	26.15	291286	53.34117925	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	102.61	1.58	1.56	102	103.11	101.52	225662
1781563200	101.03	0.1	0.10	100.34	102.09	100.02	167600
1781304000	100.93	1.79	1.81	98.97	101.44	98.48	178828
1781217600	99.14	-2.24	-2.21	101.63	101.89	98.23	203992
1781131200	101.38	0.27	0.27	102.1	103.215	101.21	217680
1781044800	101.11	0.07	0.07	102.11	102.9698	100.5301	195111
1780958400	101.04	-0.43	-0.42	101.27	102.59	99.7601	304474
1780699200	101.47	3.92	4.02	98.05	101.6899	98.05	256291
1780612800	97.55	0.81	0.84	97.65	99.48	97.0901	269000
1780526400	96.74	-1.7	-1.73	97.9	98.62	96.695	221429
1780440000	98.44	-0.18	-0.18	98.83	100.32	97.88	506616
1780353600	98.62	0.59	0.60	98.12	98.71	96.3	372225
1780094400	98.03	1.5	1.55	96.18	98.38	95.2201	407554
1780008000	96.53	-2.81	-2.83	98.76	99.84	95.59	252598
1779921600	99.34	-2.22	-2.19	101.24	102.52	99.31	175540
1779835200	101.56	0.53	0.52	100.92	102.08	100.62	146261
1779489600	101.03	-1.31	-1.28	102.34	102.375	100.9	177850
1779403200	102.34	-0.59	-0.57	102.56	102.64	100.78	183638
1779316800	102.93	1.5	1.48	101.93	103.86	101.08	289459
1779230400	101.43	0.8	0.79	99.75	101.87	99.6	183090
1779144000	100.63	2.53	2.58	99.62	103.83	99.39	380989
1778884800	98.1	-0.53	-0.54	97.46	99.72	97.46	188122
1778798400	98.63	-0.94	-0.94	100.25	101.08	98.57	158933
1778712000	99.57	-2.15	-2.11	101.75	102.17	99	243558
1778625600	101.72	2.67	2.70	99.56	102.37	97.275	313339
1778539200	99.05	-0.62	-0.62	100.09	100.95	98.36	246737
1778280000	99.67	1.66	1.69	98.86	100.555	97.68	280633
1778193600	98.01	1.99	2.07	95.71	98.129	94.59	296144
1778107200	96.02	-1.43	-1.47	98.8	100.69	92	390724
1778020800	97.45	1.96	2.05	95.53	98.37	94.9	268934
1777934400	95.49	-0.78	-0.81	95.6	96.88927	93.88	213719
1777675200	96.27	-1.04	-1.07	97.87	98.5	95.86	156195
1777588800	97.31	1.66	1.74	94.9	97.835	94.49	173354
1777502400	95.65	-2.58	-2.63	97.74	98.18	95.39	199683
1777416000	98.23	0.08	0.08	98.2	99.395	97.38	278486
1777329600	98.15	1.68	1.74	96.12	98.5975	95.7	179430
1777070400	96.47	-1.17	-1.20	97.5	98.12	96.09	150789
1776984000	97.64	1.41	1.47	96.74	98.8	96.15	290112
1776897600	96.23	0.78	0.82	95.35	96.25	93.9525	186166
1776811200	95.45	0.55	0.58	95.49	96.37	94.395	153342
1776724800	94.9	-1.37	-1.42	95.845	97.18	94.51	155731
1776465600	96.27	1.78	1.88	94.59	96.49	94.42	289775
1776379200	94.49	0.95	1.02	93.19	94.52	93.11	351845
1776292800	93.54	0.22	0.24	93.02	94.21	92.4	145233
1776206400	93.32	-0.47	-0.50	93.08	94.185	92.87	176180
1776120000	93.79	1.58	1.71	91.98	93.88	90.86	187967
1775860800	92.21	-1.89	-2.01	94	94.25	91.5196	166911
1775774400	94.1	1.12	1.20	92.51	95.09	92.4	191399
1775688000	92.98	2.79	3.09	90.8	93.25	90.8	241859
1775601600	90.19	1.1	1.23	89.28	90.75	87.83	229591
1775515200	89.09	0.88	1.00	87.69	89.11	86.0265	97737
1775169600	88.21	1.44	1.66	86.58	88.68	86	125328
1775083200	86.77	-1.38	-1.57	89	89.65	86.7	273463
1774996800	88.15	0.32	0.36	88.67	89.32	86.73	133729
1774910400	87.83	1.81	2.10	86.85	88.08	86.21	179050
1774651200	86.02	-2.35	-2.66	88.25	88.33	85.35	313183
1774564800	88.37	-0.04	-0.05	88.39	89.28	87.66	180692
1774478400	88.41	-0.19	-0.21	89.48	90.3669	87.865	178062
1774392000	88.6	1.06	1.21	87	89.3	86.575	175792
1774305600	87.54	0.71	0.82	88.63	88.91	86.74	247380
1774046400	86.83	-1.13	-1.28	87.99	88.84	86.21	733587
1773960000	87.96	0.11	0.13	87.74	89.37	87.24	222520
1773873600	87.85	-1.78	-1.99	89.4	90.86	87.82	228746
1773787200	89.63	-0.81	-0.90	91.59	92.11	89.5	207659