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	-1.224	-4.57399103139	26.76	28	24.98	4923508	26.23078057	CS
4	-2.174	-7.84554312523	27.71	28.285	24.98	3418918	26.81358772	CS
12	-4.424	-14.7663551402	29.96	31.25	24.98	2626365	28.00101989	CS
26	3.636	16.602739726	21.9	32.77	21.065	2862747	27.49470695	CS
52	2.386	10.3066954644	23.15	32.77	21.065	2587343	25.59766101	CS
156	4.696	22.5335892514	20.84	32.77	19.09	2450114	24.29130163	CS
260	9.466	58.904791537	16.07	32.77	12.79	2217339	23.33209519	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	25.2	0.22	0.88	25.27	25.56	25.045	2115234
1782945600	24.98	-0.6	-2.35	25.61	25.89	24.98	2652158
1782859200	25.58	-0.15	-0.58	25.91	26.34	25.485	2740288
1782772800	25.73	-1.05	-3.92	26.71	26.885	25.61	6320188
1782513600	26.78	-0.42	-1.54	27.08	28	26.59	10100151
1782427200	27.2	0.28	1.04	26.76	27.35	26.655	2804754
1782340800	26.92	0.09	0.34	26.32	26.93	25.9	2368775
1782254400	26.83	-0.3	-1.11	26.83	27.2	26.66	3157470
1782168000	27.13	0.72	2.73	26.78	27.15	26.49	4555863
1781822400	26.41	-0.45	-1.68	26.56	26.58	26	4968236
1781736000	26.86	-0.26	-0.96	27.08	27.53	26.8	3314933
1781649600	27.12	0.04	0.15	26.64	27.28	26.52	3597849
1781563200	27.08	-0.54	-1.96	26.44	27.295	26.25	3543649
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	1745057
1781131200	27.81	0.53	1.94	27.64	28.26	27.6	1836956
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	1807471
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	1758387
1779835200	28.15	-1.09	-3.73	28.81	29.1599	28.08	2148133
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