Magna International Inc【MGA】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	1.39	3.7947037947	36.63	38.02	33.3	2257961	36.02013102	CS
4	-0.5	-1.29802699896	38.52	40.26	33.3	2042254	37.71643942	CS
12	-6.76	-15.0960250112	44.78	44.95	33.3	1677845	39.24857488	CS
26	-1.41	-3.57595739285	39.43	47.22	33.3	1615836	41.15582581	CS
52	-16.59	-30.3790514558	54.61	56.12	33.3	1682190	43.48326932	CS
156	-23.8	-38.4988676804	61.82	68.92	33.3	1339360	51.38362114	CS
260	-4.39	-10.351332233	42.41	104.28	22.75	1319356	58.95972853	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
1741390800	38.02	0.6	1.60	37.15	38.08	36.88	1604953
1741304400	37.42	0.61	1.66	36.505	37.49	36.3	2204496
1741218000	36.81	2.67	7.82	35.06	36.93	34.81	2776475
1741131600	34.14	-1.19	-3.37	34.33	34.68	33.299999	2593880
1741045200	35.33	-1.1	-3.02	36.82	37.2	35.06	1749880
1740786000	36.43	-0.68	-1.83	36.63	36.82	35.68	1965076
1740699600	37.11	-1.1	-2.88	37.69	37.945	37.08	1112915
1740613200	38.21	0	0.00	38.2	38.46	37.7525	5556521
1740526800	38.21	-0.13	-0.34	38.21	38.78	37.75	1499931
1740440400	38.34	0.26	0.68	38.25	38.85	37.76	963868
1740181200	38.08	-0.68	-1.75	39.07	39.07	37.87	837660
1740094800	38.76	0.6	1.57	38.53	39.05	37.74	1452008
1740008400	38.16	0.07	0.18	37.8	38.57	37.42	1691822
1739922000	38.09	0.24	0.63	37.5	38.13	37.17	1730795
1739576400	37.85	-1.82	-4.59	37.49	39.79	37.49	4260012
1739490000	39.67	0.63	1.61	39.27	40.26	39.26	2512989
1739403600	39.04	-0.15	-0.38	38.85	39.26	38.58	989162
1739317200	39.19	0.25	0.64	38.6	39.29	38.6	1368897
1739230800	38.94	0.32	0.83	38.66	39.26	38.57	1641583
1738971600	38.62	0.21	0.55	38.52	38.91	37.93	1894861
1738885200	38.41	-0.48	-1.23	39.26	40	38.3	2163931
1738798800	38.89	1.13	2.99	37.73	39.02	37.26	3318981
1738712400	37.76	0.61	1.64	38.29	38.355	37.6	1990634
1738626000	37.15	-2.52	-6.35	36.6	37.74	35.05	6573827
1738366800	39.67	-1.83	-4.41	41.06	41.25	39.48	2181078
1738280400	41.5	0.49	1.19	41.3	41.825	41.04	1711836
1738194000	41.01	-0.08	-0.19	41	41.19	40.7874	826142
1738107600	41.09	-0.47	-1.13	41.11	41.39	40.71	1044409
1738021200	41.56	0.39	0.95	41.28	41.69	41.28	1682044
1737762000	41.17	1.14	2.85	41	41.33	40.95	2384733
1737675600	40.03	0	0.00	40.03	40.03	40.03	0
1737589200	40.03	-0.78	-1.91	40.99	40.99	39.96	1338655
1737502800	40.81	0.46	1.14	40.32	40.87	40.108	1380402
1737157200	40.35	-0.22	-0.54	40.86	41.18	40.32	1089450
1737070800	40.57	-0.39	-0.95	40.91	41.01	40.36	1048157
1736984400	40.96	0.54	1.34	41.25	41.62	40.6	1195577
1736898000	40.42	-0.01	-0.02	40.76	41.02	40.02	854034
1736811600	40.43	0.9	2.28	39.35	40.51	39.2	1374378
1736552400	39.53	-0.8	-1.98	39.61	39.69	38.97	1711143
1736379600	40.33	-1.49	-3.56	41.5	41.5	40.06	1544164
1736293200	41.82	-0.03	-0.07	42.39	42.66	41.53	920253
1736206800	41.85	0.59	1.43	42.12	42.57	41.725	871114
1735947600	41.26	0.01	0.02	41.17	41.33	40.4	834057
1735861200	41.25	-0.54	-1.29	42	42.27	41.16	680830
1735688400	41.79	0.08	0.19	42.01	42.23	41.58	901936
1735602000	41.71	-0.45	-1.07	41.97	42	41.125	1034561
1735342800	42.16	-0.26	-0.61	42.07	42.52	41.86	721695
1735256400	42.42	0	0.00	42.24	42.6	42.1	588302
1735077840	42.42	0.37	0.88	42.23	42.42	41.71	430490
1734997200	42.05	-0.17	-0.40	41.77	42.05	41.35	902931
1734738000	42.22	0.94	2.28	41.07	42.65	41	2049687
1734651600	41.28	-0.67	-1.60	42.25	42.55	41.18	1269216
1734565200	41.95	-1.59	-3.65	43.57	44.38	41.945	1511623
1734478800	43.54	-0.21	-0.48	43.45	44.23	43.37	1215601
1734392400	43.75	-0.55	-1.24	43.99	44.4	43.5832	1378202
1734133200	44.3	-0.6	-1.34	44.78	44.95	44.08	1076710
1734046800	44.9	-0.15	-0.33	45	45.38	44.76	1200620
1733960400	45.05	-0.66	-1.44	44.89	45.17	44.39	1811786
1733874000	45.71	-0.1	-0.22	45.83	46.52	45.16	1422982
1733787600	45.81	0.52	1.15	45.85	47.05	45.67	1538163