Mistras Group Inc【MG】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	0.16	0.916905444126	17.45	18.59	17.2	192967	17.8074401	CS
4	-1.09	-5.82887700535	18.7	18.7	16.401	186614	17.47249871	CS
12	2.99	20.4514363885	14.62	19.5558	13.65	168824	17.05357711	CS
26	5.92	50.6415739949	11.69	19.5558	11.1454	175337	15.26457353	CS
52	9.97	130.497382199	7.64	19.5558	7.38	152844	12.81022202	CS
156	10.83	159.734513274	6.78	19.5558	4.96	126156	10.39866668	CS
260	6.96	65.3521126761	10.65	19.5558	3.38	108236	9.37501173	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
1780699200	17.61	-0.87	-4.71	18.48	18.48	17.56	149783
1780612800	18.48	0.88	5.00	17.71	18.59	17.67	178067
1780526400	17.6	-0.44	-2.44	17.92	18.055	17.33	159262
1780440000	18.04	0.58	3.32	17.46	18.16	17.37	190676
1780353600	17.46	-0.12	-0.68	17.56	18.13	17.24	264288
1780094400	17.58	-0.02	-0.11	17.45	17.81	17.2	172541
1780008000	17.6	-0.18	-1.01	17.64	17.9	17.36	137165
1779921600	17.78	-0.43	-2.36	18.19	18.43	17.62	182271
1779835200	18.21	0.93	5.38	17.44	18.275	17.39	236804
1779489600	17.28	0.08	0.47	17.37	17.395	17.12	122569
1779403200	17.2	0.19	1.12	16.97	17.25	16.649999	142191
1779316800	17.01	0.25	1.49	16.83	17.07	16.649999	175341
1779230400	16.76	-0.45	-2.61	16.95	17.11	16.69	105642
1779144000	17.21	0.21	1.24	17.01	17.605	16.73	201563
1778884800	17	0.06	0.35	16.77	17.05	16.401	222276
1778798400	16.94	-0.24	-1.40	17.31	17.4507	16.83	171091
1778712000	17.18	0.33	1.96	16.93	17.41	16.64	287354
1778625600	16.85	-0.92	-5.18	17.77	18.03	16.82	194357
1778539200	17.77	0.13	0.74	17.55	18.06	17.295	262087
1778280000	17.64	-1.1	-5.87	18.7	18.7	17.55	140118
1778193600	18.74	0.21	1.13	18.56	19.39	18.55	206638
1778107200	18.53	-0.38	-2.01	17.63	18.53	15.54	361699
1778020800	18.91	0.22	1.18	18.8	19.5558	18.5	247838
1777934400	18.69	-0.59	-3.06	19.18	19.28	18.535	164944
1777675200	19.28	0.4	2.12	18.95	19.28	18.65	156404
1777588800	18.88	0.39	2.11	19	19.12	18.51	186969
1777502400	18.49	-0.34	-1.81	18.85	19.3599	18.1	172092
1777416000	18.83	-0.1	-0.53	18.97	19.0499	18.8	112972
1777329600	18.93	0.02	0.11	18.99	19.36	18.9	123359
1777070400	18.91	0.06	0.32	18.87	19.05	18.48	142153
1776984000	18.85	0.31	1.67	18.56	19.35	18.56	206505
1776897600	18.54	0.67	3.75	17.98	18.68	17.98	193008
1776811200	17.87	-0.03	-0.17	17.86	18.2799	17.79	190071
1776724800	17.9	0.05	0.28	17.85	18.23	17.7418	185746
1776465600	17.85	0.66	3.84	17.54	18.1699	17.295	226563
1776379200	17.19	0.2	1.18	16.96	17.58	16.96	131964
1776292800	16.99	-0.12	-0.70	17.04	17.22	16.85	87683
1776206400	17.11	0.06	0.35	17.12	17.3484	17.09	133031
1776120000	17.05	0.35	2.10	16.7	17.255	16.5644	175599
1775860800	16.7	-0.15	-0.89	16.89	17.065	16.44	147467
1775774400	16.85	0.87	5.44	15.95	16.9	15.9094	233281
1775688000	15.98	0.5	3.23	15.92	16.18	15.85	115034
1775601600	15.48	-0.03	-0.19	15.34	15.59	15.16	94829
1775515200	15.51	0.21	1.37	15.35	15.61	15.3	107684
1775169600	15.3	0.04	0.26	15.01	15.4	14.9095	58659
1775083200	15.26	0.48	3.25	14.94	15.45	14.8012	95477
1774996800	14.78	0.18	1.23	14.86	15	14.56	84422
1774910400	14.6	0.01	0.07	14.72	14.865	14.45	104612
1774651200	14.59	-0.52	-3.44	14.98	15.13	14.451	81713
1774564800	15.11	0.01	0.07	14.94	15.34	14.94	126000
1774478400	15.1	0.19	1.27	15.07	15.22	14.9	142323
1774392000	14.91	0.38	2.62	14.34	14.99	14.245	146370
1774305600	14.53	0.48	3.42	14.4	14.83	14.2	159728
1774046400	14.05	-0.12	-0.85	14.15	14.265	13.78	322320
1773960000	14.17	0.05	0.35	13.95	14.39	13.65	227346
1773873600	14.12	-0.56	-3.81	14.54	14.81	14.0439	155292
1773787200	14.68	0.07	0.48	14.675	15.06	14.54	168757
1773700800	14.61	0.45	3.18	14.43	14.67	14.25	136559
1773441600	14.16	-0.1	-0.70	14.62	14.67	14.04	133042
1773355200	14.26	-0.18	-1.25	14.3	14.395	13.93	129193
1773268800	14.44	0.04	0.28	14.32	14.6	14.065	220103
1773182400	14.4	0.23	1.62	14.17	14.69	13.9801	150344
1773096000	14.17	-0.65	-4.39	14.43	14.65	13.7908	281044
1772840400	14.82	0.04	0.27	14.33	14.87	13.915	323047