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	-2.23	-11.7864693446	18.92	19.6399	16.62	431623	18.31124077	CS
4	-1.02	-5.75945793337	17.71	19.6399	16.62	242177	18.40216238	CS
12	0.74	4.6394984326	15.95	19.6399	15.54	202671	18.05337141	CS
26	3.99	31.4173228346	12.7	19.6399	12.585	181398	16.31936978	CS
52	8.66	107.845579078	8.03	19.6399	7.735	157723	13.86655673	CS
156	8.89	113.974358974	7.8	19.6399	4.96	125212	10.95119962	CS
260	6.54	64.4334975369	10.15	19.6399	3.38	110265	9.65594505	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783032000	16.69	-0.45	-2.63	17.2	17.21	16.325	271924
1782945600	17.14	-0.33	-1.89	17.59	17.59	16.99	242023
1782859200	17.47	-0.76	-4.17	18.35	18.54	17.31	375194
1782772800	18.23	-0.59	-3.13	18.84	19.01	18.04	305305
1782513600	18.82	0.04	0.21	18.65	18.94	18.34	1117594
1782427200	18.78	-0.08	-0.42	18.92	19.6399	18.71	117998
1782340800	18.86	-0.21	-1.10	19.13	19.62	18.7259	170815
1782254400	19.07	0.33	1.76	18.56	19.36	18.47	242278
1782168000	18.74	0.28	1.52	18.51	18.87	18.4201	189187
1781822400	18.46	0.09	0.49	18.55	18.87	18.24	450861
1781736000	18.37	0.15	0.82	18.2	18.66	18.16	181770
1781649600	18.22	-0.28	-1.51	18.68	18.6922	18.22	128473
1781563200	18.5	-0.15	-0.80	19.03	19.03	18.45	88996
1781304000	18.65	0.02	0.11	18.74	19.24	18.65	135648
1781217600	18.63	0.46	2.53	18.4	18.7	18.09	95401
1781131200	18.17	-0.37	-2.00	18.59	18.68	18.1182	143155
1781044800	18.54	0.6	3.34	18.11	18.71	17.83	171519
1780958400	17.94	0.33	1.87	17.69	18.11	17.62	117290
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