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	0.78	0.715530685258	109.01	113.06	108.29	327046	110.62049724	CS
4	8.16	8.02912525829	101.63	113.06	98.23	338138	106.05739166	CS
12	16.6	17.8130700719	93.19	113.06	92	277053	101.41557186	CS
26	19.2	21.194392317	90.59	113.06	82.42	271689	95.10549301	CS
52	43.46	65.5208804463	66.33	113.06	64.21	251804	88.16215473	CS
156	81.03	281.745479833	28.76	113.06	27.27	285846	63.51735852	CS
260	46.79	74.2698412698	63	113.06	26.15	291964	54.00404159	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783636800	109.79	-0.33	-0.30	110.54	111.47	109.17	319759
1783550400	110.12	-0.72	-0.65	111.35	112.2	110.1	362189
1783464000	110.84	-0.28	-0.25	112.04	113.06	110.735	342008
1783377600	111.12	0.64	0.58	112	112.28	110.08	298533
1783032000	110.48	1.94	1.79	109.01	111.46	108.29	305452
1782945600	108.54	1.92	1.80	107.51	109.31	106.37	360687
1782859200	106.62	-0.58	-0.54	107.34	108.55	106.62	236340
1782772800	107.2	-0.27	-0.25	106.53	108.0999	105.9801	325518
1782513600	107.47	3.35	3.22	105.3	107.54	103.88	888197
1782427200	104.12	-2.87	-2.68	106.87	107.81	103.91	205189
1782340800	106.99	0.51	0.48	107.01	107.95	106.085	285866
1782254400	106.48	3.33	3.23	103.92	107.02	103.315	356212
1782168000	103.15	0.48	0.47	102.74	105	102.34	353560
1781822400	102.67	1.27	1.25	101.85	102.925	99.37	745150
1781736000	101.4	-1.21	-1.18	101.81	103.81	100.805	245503
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	390519
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	173554
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