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	1.815	6.84905660377	26.5	28.365	26.3308	2041471	27.51147045	CS
4	3.245	12.9437574791	25.07	28.365	24.69	1939526	26.16881272	CS
12	1.335	4.9481097109	26.98	29.53	24.69	1966823	26.63270059	CS
26	-1.355	-4.56690259521	29.67	29.785	24.69	2068488	26.678855	CS
52	0.605	2.18332731866	27.71	29.97	24.69	2007756	27.10899176	CS
156	12.495	78.982300885	15.82	29.97	15.19	1869518	23.64931422	CS
260	14.705	108.045554739	13.61	29.97	11.375	2271025	18.78615327	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
1782772800	28.23	0.39	1.40	27.71	28.23	27.62	1790495
1782513600	27.84	0.48	1.75	27.48	27.89	27.29	3663974
1782427200	27.36	0.31	1.15	27.1	27.9	27.09	1735329
1782340800	27.05	0.56	2.11	26.55	27.18	26.54	1526693
1782254400	26.49	0.19	0.72	26.5	26.665	26.3308	1490863
1782168000	26.3	0.24	0.92	26.13	26.45	26.105	1379568
1781822400	26.06	-0.19	-0.72	26.41	26.49	25.92	4565829
1781736000	26.25	-0.12	-0.46	26.2	26.53	25.96	1632915
1781649600	26.37	0.53	2.05	26.04	26.43	26.04	1524211
1781563200	25.84	0.03	0.12	25.87	26.16	25.78	1667621
1781304000	25.81	0.34	1.33	25.61	25.92	25.55	1563957
1781217600	25.47	-0.25	-0.97	25.8	25.875	25.32	2074261
1781131200	25.72	0.17	0.67	25.71	26.015	25.67	1986668
1781044800	25.55	0.3	1.19	25.35	25.77	25.345	1557553
1780958400	25.25	-0.26	-1.02	25.38	25.6	25.22	1623508
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