MGIC Investment Corp【MTG】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	-0.15	-0.587084148728	25.55	25.77	24.69	2164769	25.03696528	CS
4	-1.59	-5.89107076695	26.99	27.02	24.69	1732945	25.73653234	CS
12	-0.91	-3.4587609274	26.31	29.53	24.69	1920117	26.54887945	CS
26	-2.52	-9.02578796562	27.92	29.97	24.69	2058576	27.00704384	CS
52	-0.7	-2.68199233716	26.1	29.97	24.69	2028021	27.15007367	CS
156	9.95	64.4012944984	15.45	29.97	15.02	1881955	23.33415885	CS
260	10.66	72.3202170963	14.74	29.97	11.375	2285552	18.61997334	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	25.51	0.39	1.55	25.23	25.6151	25.195	1254442
1780612800	25.12	0.26	1.05	25.26	25.54	25.05	1690449
1780526400	24.86	-0.03	-0.12	24.98	25.22	24.69	1688919
1780440000	24.89	-0.17	-0.68	25.07	25.405	24.885	2433730
1780353600	25.06	-0.16	-0.63	25.77	25.77	25.04	2505953
1780094400	25.22	-0.29	-1.14	25.55	25.705	25.21	2504792
1780008000	25.51	-0.35	-1.35	25.73	25.9	25.44	1529653
1779921600	25.86	-0.16	-0.61	26.01	26.3	25.655	1726664
1779835200	26.02	0.02	0.08	25.98	26.18	25.865	1503949
1779489600	26	-0.17	-0.65	26.12	26.255	25.925	1347515
1779403200	26.17	-0.16	-0.61	26.15	26.26	25.76	1543602
1779316800	26.33	0.26	1.00	26.13	26.42	26	1200781
1779230400	26.07	-0.31	-1.18	26.39	26.44	25.9	1553497
1779144000	26.38	0.48	1.85	25.91	26.52	25.715	1233290
1778884800	25.9	-0.01	-0.04	26.08	26.1048	25.81	1288261
1778798400	25.91	0.13	0.50	25.99	26.17	25.88	1212550
1778712000	25.78	-0.28	-1.07	25.88	26.04	25.53	1673940
1778625600	26.06	-0.04	-0.15	26.18	26.27	25.69	1993376
1778539200	26.1	-0.65	-2.43	26.85	26.92	25.9201	1939568
1778280000	26.75	0.17	0.64	26.99	27.02	26.54	2355461
1778193600	26.58	0.18	0.68	26.34	26.82	26.21	3048557
1778107200	26.4	0.16	0.61	26.17	26.66	26.1	2792825
1778020800	26.24	0.07	0.27	26.2	26.535	26.065	2254180
1777934400	26.17	-0.09	-0.34	25.98	26.36	25.85	3277234
1777675200	26.26	-0.22	-0.83	26.2	26.735	25.785	2976312
1777588800	26.48	-2.65	-9.10	27.85	28.45	26.42	5904960
1777502400	29.13	0.15	0.52	28.93	29.34	28.93	2378167
1777416000	28.98	-0.05	-0.17	29.3	29.53	28.845	2860921
1777329600	29.03	0.4	1.40	28.72	29.065	28.72	2026721
1777070400	28.63	-0.14	-0.49	28.74	28.9	28.555	1645225
1776984000	28.77	0.6	2.13	28.21	28.875	28.21	1665114
1776897600	28.17	0.19	0.68	28	28.265	27.98	1393378
1776811200	27.98	0	0.00	28.04	28.16	27.71	1644151
1776724800	27.98	0.01	0.04	27.92	28.36	27.88	1549155
1776465600	27.97	0.57	2.08	27.58	28.225	27.58	1546755
1776379200	27.4	0.18	0.66	27.2	27.61	27.2	1371277
1776292800	27.22	-0.06	-0.22	27.26	27.38	26.99	1842447
1776206400	27.28	-0.21	-0.76	27.32	27.5	27.24	1395732
1776120000	27.49	0.29	1.07	27.16	27.49	26.96	1263841
1775860800	27.2	-0.56	-2.02	27.76	27.955	27.175	1676815
1775774400	27.76	0.33	1.20	27.38	27.92	27.345	1205653
1775688000	27.43	0.4	1.48	27	27.54	27	2462943
1775601600	27.03	0.01	0.04	26.98	27.365	26.98	1929508
1775515200	27.02	0.5	1.89	26.52	27.04	26.52	1512874
1775169600	26.52	0.26	0.99	26.18	26.69	26.1	1248869
1775083200	26.26	0.01	0.04	26.23	26.36	26.05	1557861
1774996800	26.25	0.16	0.61	26.53	26.575	25.915	1597535
1774910400	26.09	0.37	1.44	25.95	26.215	25.785	1357156
1774651200	25.72	-0.39	-1.49	25.99	26.075	25.63	2170923
1774564800	26.11	0.1	0.38	25.92	26.19	25.92	1874999
1774478400	26.01	0.13	0.50	26.13	26.215	25.625	1557442
1774392000	25.88	0.01	0.04	25.68	26.16	25.68	1589944
1774305600	25.87	0.21	0.82	26.17	26.17	25.84	1384407
1774046400	25.66	-0.33	-1.27	25.98	26.095	25.55	3316507
1773960000	25.99	0.2	0.78	25.75	26.07	25.64	2129276
1773873600	25.79	-0.36	-1.38	25.98	26.22	25.49	1945565
1773787200	26.15	0.04	0.15	26.41	26.46	26.14	1625288
1773700800	26.11	0.07	0.27	26.22	26.48	26.085	1420733
1773441600	26.04	-0.07	-0.27	26.31	26.41	25.695	2039603
1773355200	26.11	0.23	0.89	25.41	26.155	25.41	2341644
1773268800	25.88	-0.51	-1.93	26.33	26.49	25.63	2128904
1773182400	26.39	-0.18	-0.68	26.48	26.65	26.14	1733068
1773096000	26.57	0.05	0.19	26.31	26.66	26.11	1772747
1772840400	26.52	-0.26	-0.97	26.38	27.01	25.87	2063478