Affiliated Managers Group Inc【MGRB】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	-0.05	-0.298329355609	16.76	17.09	16.7	40645	16.93391173	CS
4	-0.14	-0.830860534125	16.85	17.09	16.66	22130	16.88199836	CS
12	-0.19	-1.12426035503	16.9	17.16	15.81	16795	16.69957693	CS
26	-0.39	-2.28070175439	17.1	17.92	15.81	18734	17.11274327	CS
52	0.03	0.179856115108	16.68	19.0987	15.81	16373	17.30946482	CS
156	-1.66	-9.03647250953	18.37	21	15.81	19688	17.83891905	CS
260	-9.43	-36.0749808722	26.14	26.9	15.81	22585	19.60696405	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
1780699200	16.86	-0.07	-0.41	16.89	16.95	16.77	5950
1780612800	16.93	-0.04	-0.24	17.05	17.09	16.88	12752
1780526400	16.97	0.06	0.35	16.81	17.03	16.7	56595
1780440000	16.91	-0.03	-0.18	16.8	17.04	16.8	77721
1780353600	16.94	0.13	0.77	16.76	16.96	16.73	50209
1780094400	16.81	0.04	0.27	16.76	16.81	16.73	61143
1780008000	16.765	0.07	0.45	16.69	16.8	16.69	6260
1779921600	16.69	-0.1	-0.60	16.73	16.7826	16.68	4143
1779835200	16.79	0.13	0.78	16.78	16.81	16.67	8672
1779489600	16.66	-0.08	-0.48	16.88	16.96	16.66	4062
1779403200	16.739999	-0.17	-1.01	16.79	17.0585	16.739999	8957
1779316800	16.91	0.19	1.14	16.86	16.95	16.700099	9339
1779230400	16.719999	-0.23	-1.36	16.93	16.93	16.71	36024
1779144000	16.95	0.07	0.41	16.96	16.96	16.8	7684
1778884800	16.88	-0.15	-0.88	16.95	16.95	16.81	18582
1778798400	17.03	0.06	0.35	17.05	17.05	16.87	12003
1778712000	16.97	0.09	0.53	16.87	16.97	16.87	8550
1778625600	16.88	-0.07	-0.41	16.95	16.97	16.87	17900
1778539200	16.95	0.05	0.30	16.85	17.0399	16.85	13928
1778280000	16.9	0.05	0.30	16.92	16.92	16.7418	8722
1778193600	16.85	0.06	0.36	16.77	16.85	16.7301	7577
1778107200	16.79	0.07	0.42	16.719999	16.84	16.719999	7767
1778020800	16.719999	-0.06	-0.36	16.78	16.78	16.66	9985
1777934400	16.78	-0.04	-0.24	16.7	16.81	16.629999	18606
1777675200	16.82	0.29	1.75	16.54	16.99	16.54	41042
1777588800	16.53	0.09	0.55	16.55	16.55	16.42	12213
1777502400	16.44	-0.15	-0.90	16.66	16.738299	16.42	10172
1777416000	16.59	-0.22	-1.31	16.85	16.85	16.559999	15067
1777329600	16.81	0.12	0.72	16.82	16.94	16.69	26497
1777070400	16.69	-0.06	-0.36	16.75	16.7992	16.560099	8374
1776984000	16.75	0.08	0.48	16.75	16.77	16.62	16554
1776897600	16.67	0	0.00	16.66	16.7576	16.61	18182
1776811200	16.67	-0.14	-0.83	16.719999	16.7805	16.67	7138
1776724800	16.81	0.01	0.06	16.9	16.9194	16.739999	10901
1776465600	16.8	0.06	0.36	16.79	16.92	16.78	5128
1776379200	16.739999	-0.1	-0.59	16.93	16.93	16.67	13106
1776292800	16.84	0.15	0.90	16.76	16.85	16.64	7231
1776206400	16.69	0.08	0.48	16.55	16.739999	16.45	9931
1776120000	16.61	0.14	0.85	16.48	16.62	16.364999	10751
1775860800	16.469999	0.06	0.37	16.41	16.51	16.131	15610
1775774400	16.41	0.11	0.67	16.41	16.4292	16.225	7685
1775688000	16.3	0.17	1.05	16.28	16.91	16.28	17405
1775601600	16.129999	0.02	0.12	16.2	16.2	16.0217	8159
1775515200	16.1101	-0.03	-0.19	16.149999	16.219999	15.98	14310
1775169600	16.14	0.07	0.44	15.97	16.16	15.95	11759
1775083200	16.07	0	0.00	16.1	16.25	15.81	15616
1774996800	16.07	-0.13	-0.80	16.3	16.3	15.9	57253
1774910400	16.2	0.02	0.12	16.39	16.4161	16.149999	11550
1774651200	16.18	-0.56	-3.35	16.44	16.44	16.129999	10182
1774564800	16.739999	0.07	0.42	16.579999	16.75	16.465599	16467
1774478400	16.67	0.13	0.79	16.59	16.77	16.44	17897
1774392000	16.54	-0.08	-0.48	16.55	16.6999	16.43	7110
1774305600	16.62	0.01	0.06	16.61	16.695	16.559999	15759
1774046400	16.61	-0.15	-0.89	16.76	16.92	16.559999	10374
1773960000	16.76	-0.04	-0.24	16.8	16.8	16.68	5708
1773873600	16.8	-0.08	-0.47	16.84	16.86	16.79	25027
1773787200	16.88	-0.02	-0.12	16.94	17.16	16.86	9725
1773700800	16.9	-0.06	-0.35	16.9	17.04	16.86	11083
1773441600	16.96	-0.06	-0.35	17.18	17.18	16.83	16939
1773355200	17.02	-0.05	-0.29	17.03	17.11	16.95	18296
1773268800	17.07	-0.07	-0.41	17.14	17.14	16.99	18212
1773182400	17.14	0.04	0.23	17.02	17.3	17.01	15804
1773096000	17.1	-0.23	-1.33	17.28	17.34	16.8201	25845