Magnolia Oil and Gas Corporation【MGY】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	-0.61	-2.1592920354	28.25	28.28	26.84	2198817	27.56176858	CS
4	-1.53	-5.24511484402	29.17	30.56	26.84	2067044	28.27927305	CS
12	-2.93	-9.58456002617	30.57	32.77	26.425	2310752	29.3339992	CS
26	4.35	18.6775440103	23.29	32.77	21.065	2665931	27.15355222	CS
52	4.23	18.0692011961	23.41	32.77	21.065	2547144	25.35880429	CS
156	7.51	37.3075012419	20.13	32.77	19.09	2394955	24.13627589	CS
260	12.32	80.4177545692	15.32	32.77	12.79	2189166	23.14348329	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
1781304000	27.62	0.39	1.43	27	27.93	26.975	1973551
1781217600	27.23	-0.58	-2.09	28.19	28.28	27.09	1744187
1781131200	27.81	0.53	1.94	27.64	28.26	27.6	1840263
1781044800	27.28	-0.75	-2.68	27.81	27.89	26.84	2244205
1780958400	28.03	0.52	1.89	27.75	28.21	27.74	1964632
1780699200	27.51	-0.69	-2.45	28.25	28.25	27.46	3200796
1780612800	28.2	0.24	0.86	27.71	28.285	27.71	1869936
1780526400	27.96	0.21	0.76	27.87	28.3	27.78	1808266
1780440000	27.75	0.04	0.14	27.61	27.94	27.61	1715404
1780353600	27.71	0.35	1.28	27.68	28.16	27.525	2552820
1780094400	27.36	-0.41	-1.48	27.72	27.775	27.18	2322969
1780008000	27.77	0.2	0.73	27.87	27.95	27.36	2505938
1779921600	27.57	-0.58	-2.06	27.79	28.08	27.5	1757857
1779835200	28.15	-1.09	-3.73	28.81	29.1599	28.08	2146610
1779489600	29.24	0	0.00	29.07	29.425	28.81	1543453
1779403200	29.24	-0.52	-1.75	30.16	30.185	28.89	1960688
1779316800	29.76	-0.41	-1.36	30.09	30.56	29.35	2288676
1779230400	30.17	0.28	0.94	30.16	30.42	29.74	1834996
1779144000	29.89	0.33	1.12	29.48	30.22	29.1	1814720
1778884800	29.56	0.75	2.60	29.17	29.585	28.86	2157420
1778798400	28.81	0.22	0.77	28.52	28.86	28.35	2216760
1778712000	28.59	-0.05	-0.17	28.64	28.68	28.05	2570798
1778625600	28.64	0.43	1.52	28.39	28.67	28.05	2585043
1778539200	28.21	0.41	1.47	28.22	28.66	27.82	2364915
1778280000	27.8	-0.35	-1.24	28.02	28.27	27.655	2917029
1778193600	28.15	-0.5	-1.75	27.78	28.2	27.13	4788376
1778107200	28.65	-2.21	-7.16	29.42	29.86	28.65	3457394
1778020800	30.86	-0.26	-0.84	30.85	31.25	30.65	2036732
1777934400	31.12	1.03	3.42	30.09	31.16	30.07	2561851
1777675200	30.09	-0.15	-0.50	30.05	30.3	29.47	2108471
1777588800	30.24	0	0.00	29.69	30.41	29.5	2242281
1777502400	30.24	0.91	3.10	29.71	30.29	29.64	2052070
1777416000	29.33	0.01	0.03	29.92	29.96	29.155	2053864
1777329600	29.32	0.08	0.27	29.5	29.83	29.245	1608960
1777070400	29.24	-0.38	-1.28	29.46	29.595	29.15	1798015
1776984000	29.62	0.32	1.09	29.53	29.65	29.23	1624557
1776897600	29.3	0.59	2.06	28.89	29.31	28.81	1396760
1776811200	28.71	0.74	2.65	28.16	28.8	27.945	1587288
1776724800	27.97	0.35	1.27	27.77	28.115	27.58	1733891
1776465600	27.62	-0.92	-3.22	27.14	27.655	26.425	3505380
1776379200	28.54	0.35	1.24	28.3	28.705	28.2775	1959360
1776292800	28.19	-0.41	-1.43	28.46	28.685	28.04	2777505
1776206400	28.6	-1.09	-3.67	29.27	29.3298	28.355	2105031
1776120000	29.69	-0.21	-0.70	30.15	30.45	29.52	2209712
1775860800	29.9	0.24	0.81	29.58	29.92	29.3201	1946607
1775774400	29.66	-0.2	-0.67	29.96	30.44	29.37	2750016
1775688000	29.86	-2.07	-6.48	29.1	29.945	28.8001	2864325
1775601600	31.93	0.87	2.80	31.38	32.04	31.27	2217631
1775515200	31.06	0.02	0.06	30.89	31.13	30.6	1671326
1775169600	31.04	0.87	2.88	31.27	31.48	30.38	1514201
1775083200	30.17	-1.4	-4.43	30.75	31.26	29.824	3175694
1774996800	31.57	-0.55	-1.71	32.18	32.369999	30.89	2605042
1774910400	32.119999	-0.24	-0.74	32.68	32.77	31.83	2100852
1774651200	32.36	0.5	1.57	32.2	32.43	31.97	1974360
1774564800	31.86	0.42	1.34	31.68	32.36	31.5371	2224020
1774478400	31.44	0.15	0.48	30.86	31.475	30.76	2084360
1774392000	31.29	0.37	1.20	31.17	31.66	31.15	2361775
1774305600	30.92	0.16	0.52	30.06	31.19	29.91	2710327
1774046400	30.76	0.16	0.52	30.57	31.21	30.45	6287219
1773960000	30.6	0.44	1.46	30.35	30.785	30.24	2639011
1773873600	30.16	0.2	0.67	30.08	30.44	30.02	2998287
1773787200	29.96	0.57	1.94	29.72	30.18	29.59	3437163
1773700800	29.39	-0.11	-0.37	29.41	29.78	29	2531060
1773441600	29.5	0.56	1.94	28.83	29.51	28.71	2538768