Magnum Ice Cream Company NV【MICC】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	0.79	4.87654320988	16.2	16.99	15.825	1260761	16.48323808	CS
4	2.23	15.108401084	14.76	17.03	14.57	1450405	16.0585057	CS
12	1.63	10.6119791667	15.36	17.03	12.94	1645911	14.98019394	CS
26	2.45	16.8500687758	14.54	19.93	12.94	1842012	15.5849862	CS
52	2.45	16.8500687758	14.54	19.93	12.94	1842012	15.5849862	CS
156	2.45	16.8500687758	14.54	19.93	12.94	1842012	15.5849862	CS
260	2.45	16.8500687758	14.54	19.93	12.94	1842012	15.5849862	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
1780526400	16.719999	-0.08	-0.48	16.73	16.82	16.66	1202826
1780440000	16.8	0.57	3.51	16.42	16.83	16.41	1626547
1780353600	16.23	0.03	0.19	15.85	16.23	15.825	1500780
1780094400	16.2	-0.18	-1.10	16.5	16.52	16.2	1201117
1780008000	16.379999	0.05	0.31	16.2	16.48	16.16	772533
1779921600	16.329999	0.67	4.28	16.03	16.5	16.03	944550
1779835200	15.66	-0.39	-2.43	16	16.05	15.6342	863380
1779489600	16.05	-0.22	-1.35	16.02	16.204999	15.985	847772
1779403200	16.27	0.13	0.81	15.92	16.344999	15.89	1522568
1779316800	16.14	0.65	4.20	15.65	16.14	15.65	1524573
1779230400	15.49	-0.25	-1.59	15.58	15.715	15.48	1261355
1779144000	15.74	-0.92	-5.52	15.81	16.155	15.71	1928438
1778884800	16.66	1.64	10.92	16.975	17.03	16.305	7282805
1778798400	15.02	0.26	1.76	14.95	15.2	14.89	877191
1778712000	14.76	-0.33	-2.19	14.94	15.055	14.748	677912
1778625600	15.09	0.22	1.48	15.08	15.195	14.97	831737
1778539200	14.87	0.08	0.54	14.83	14.88	14.735	857892
1778280000	14.79	0.12	0.82	14.84	14.87	14.74	703355
1778193600	14.67	-0.4	-2.65	14.76	14.85	14.57	1130361
1778107200	15.07	-0.02	-0.13	15.44	15.5	15.07	800538
1778020800	15.09	-0.08	-0.53	14.7	15.155	14.63	1401899
1777934400	15.17	0.32	2.15	15.37	15.41	15.125	1429221
1777675200	14.85	-0.08	-0.54	14.58	15.19	14.58	2332027
1777588800	14.93	1.87	14.32	14.21	15.02	14.12	11469826
1777502400	13.06	-0.13	-0.99	13.1	13.14	12.94	1765706
1777416000	13.19	0.11	0.84	13.04	13.23	13.02	1388261
1777329600	13.08	-0.15	-1.13	13.16	13.3	12.97	1716125
1777070400	13.23	0.08	0.61	13.18	13.275	13.13	682279
1776984000	13.15	0.08	0.61	13.225	13.26	13.125	1660547
1776897600	13.07	-0.39	-2.90	13.36	13.41	13.06	1164496
1776811200	13.46	-0.73	-5.14	13.75	13.93	13.46	1611083
1776724800	14.19	-0.39	-2.67	14.29	14.37	14.15	1070107
1776465600	14.58	0.43	3.04	14.43	14.59	14.395	1023561
1776379200	14.15	0.09	0.64	14.13	14.38	14.11	1148882
1776292800	14.06	-0.03	-0.21	14.19	14.23	14.04	1295308
1776206400	14.09	-0.22	-1.54	14.22	14.32	14.09	2241807
1776120000	14.31	-0.15	-1.04	14	14.32	13.9609	1170659
1775860800	14.46	-0.14	-0.96	14.53	14.585	14.38	938246
1775774400	14.6	0.03	0.21	14.4	14.66	14.28	1452865
1775688000	14.57	0.21	1.46	14.68	14.81	14.56	1485157
1775601600	14.36	-0.25	-1.71	14.35	14.465	14.325	2271354
1775515200	14.61	0.31	2.17	14.27	14.63	14.26	980255
1775169600	14.3	-0.13	-0.90	14.33	14.455	14.15	946283
1775083200	14.43	-0.52	-3.48	14.59	14.595	14.32	2525754
1774996800	14.95	0	0.00	14.73	14.9875	14.525	1659674
1774910400	14.95	0.32	2.19	14.8	15.01	14.8	1361226
1774651200	14.63	-0.01	-0.07	14.6	14.71	14.555	790644
1774564800	14.64	-0.01	-0.07	14.79	14.97	14.64	1126375
1774478400	14.65	0.09	0.62	14.56	14.72	14.51	1183127
1774392000	14.56	-0.18	-1.22	14.55	15.09	14.44	3171964
1774305600	14.74	-0.11	-0.74	14.84	15.345	14.62	2044560
1774046400	14.85	-0.26	-1.72	14.97	15.125	14.83	1811989
1773960000	15.11	-0.24	-1.56	15.13	15.4	15.005	2164915
1773873600	15.35	-0.26	-1.67	15.5	15.58	15.34	1430875
1773787200	15.61	-0.04	-0.26	15.75	15.92	15.61	1344940
1773700800	15.65	0.15	0.97	15.48	15.68	15.45	938760
1773441600	15.5	0.17	1.11	15.6	15.745	15.38	1456651
1773355200	15.33	-0.17	-1.10	15.36	15.56	15.29	1443843
1773268800	15.5	0.21	1.37	15.52	15.6	15.39	1345518
1773182400	15.29	0.01	0.07	15.15	15.395	15.11	1158010
1773096000	15.28	0	0.00	15.01	15.29	14.955	1446756
1772840400	15.28	0.06	0.39	15.13	15.32	15.0601	712300
1772754000	15.22	-0.27	-1.74	15.2	15.29	15.105	1105762
1772667600	15.49	0.38	2.51	15.43	15.52	15.35	1332597