Magnite Inc【15R】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	1.165	9.04854368932	12.875	14.27	12.665	601	13.35914585	DE
4	3.475	32.8916232844	10.565	14.27	10.565	496	12.33542755	DE
12	3.395	31.8929074683	10.645	14.27	9.888	596	11.50510419	DE
26	0.365	2.66910420475	13.675	14.575	9.128	659	11.86602681	DE
52	-1.16	-7.63157894737	15.2	22.8	9.128	815	15.78658899	DE
156	6.32	81.8652849741	7.72	22.8	6.042	956	12.98014926	DE
260	6.32	81.8652849741	7.72	22.8	6.042	956	12.98014926	DE

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
1781209500	13.775	-0.01	-0.04	13.575	13.895	13.2	258
1781123100	13.78	0.48	3.61	13.55	13.78	13.5	361
1781036700	13.3	0.64	5.01	12.785	13.3	12.785	2135
1780950300	12.665	-0.21	-1.63	12.69	12.81	12.665	59
1780691100	12.875	-0.13	-0.96	12.875	12.875	12.875	190
1780604700	13	0.87	7.17	12.43	13	12.43	235
1780518300	12.13	-0.81	-6.22	12.615	12.615	12.13	117
1780431900	12.935	0.54	4.31	13.245	13.245	12.935	152
1780345500	12.4	-0.07	-0.56	12.4	12.4	12.4	5
1780086300	12.47	0.37	3.02	12.47	12.47	12.47	200
1779999900	12.105	0.31	2.58	11.58	12.105	11.565	2623
1779913500	11.8	0.57	5.03	11.35	11.8	11.35	285
1779827100	11.235	0	0.00	11.235	11.235	11.235	0
1779740700	11.235	0	0.00	11.235	11.235	11.235	0
1779481500	11.235	0.1	0.94	11.44	11.44	11.235	94
1779395100	11.13	0.04	0.36	11.13	11.13	11.13	10
1779308700	11.09	-0.51	-4.40	11.4	11.4	11.09	317
1779222300	11.6	0.25	2.20	11.42	11.6	11.42	6
1779135900	11.35	0.78	7.38	11.505	11.54	11.35	1614
1778876700	10.57	-0.32	-2.89	10.565	10.57	10.565	262
1778790300	10.885	-0.27	-2.38	10.915	10.915	10.885	261
1778703900	11.15	-0.35	-3.04	11.865	11.865	11.15	150
1778617500	11.5	0.16	1.46	11.29	11.5	11.29	1290
1778531100	11.335	-0.66	-5.50	12.145	12.275	11.335	1163
1778271900	11.995	0.27	2.35	11.865	12.185	11.745	1419
1778185500	11.72	0.37	3.26	11.485	11.815	11.3	864
1778099100	11.35	-0.38	-3.24	11.7	11.755	11.35	831
1778012700	11.73	0.07	0.60	11.735	11.735	11.69	313
1777926300	11.66	0.56	5.05	11.29	11.85	11.29	2559
1777580700	11.1	0.07	0.68	11.08	11.1	11.08	36
1777494300	11.025	-0.07	-0.63	11.025	11.025	11.025	100
1777407900	11.095	-0.08	-0.72	11.095	11.095	11.095	65
1777321500	11.175	0.37	3.42	11.17	11.365	11.17	2441
1777062300	10.805	0	0.05	10.81	10.81	10.805	4800
1776975900	10.8	-0.42	-3.74	10.735	10.8	10.735	301
1776889500	11.22	-0.02	-0.18	11.11	11.305	11.11	925
1776803100	11.24	-0.62	-5.23	11.7	11.75	11.24	890
1776716700	11.86	0.04	0.34	11.66	11.86	11.66	140
1776457500	11.82	0.5	4.37	11.83	11.83	11.82	88
1776371100	11.325	0.15	1.39	11.325	11.325	11.325	75
1776284700	11.17	0.57	5.33	10.65	11.17	10.65	120
1776198300	10.605	0.35	3.41	10.855	10.855	10.605	205
1776111900	10.255	0.23	2.29	10.11	10.255	10.11	128
1775852700	10.025	-0.19	-1.81	10.035	10.055	10.025	330
1775766300	10.21	-0.16	-1.54	10.21	10.21	10.21	100
1775679900	10.369999	-0.27	-2.54	10.82	10.82	10.369999	118
1775593500	10.64	0.49	4.83	10.46	10.64	10.414999	83
1775161500	10.15	0	0.00	10.15	10.15	10.15	0
1775075100	10.15	-0.16	-1.55	10.15	10.15	10.15	200
1774988700	10.31	0.42	4.27	10.31	10.31	10.31	40
1774905900	9.888	0	0.00	9.888	9.888	9.888	0
1774646700	9.888	-0.41	-4.00	9.888	9.888	9.888	25
1774560300	10.3	-0.4	-3.74	10.305	10.305	10.3	250
1774473900	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1774387500	10.699999	0.11	1.04	10.695	10.699999	10.695	1515
1774301100	10.59	-0.06	-0.52	10.56	10.59	10.56	235
1774041900	10.645	-0.21	-1.89	10.645	10.645	10.645	1
1773955500	10.85	0.02	0.18	11.25	11.25	10.85	151
1773869100	10.83	0.13	1.17	10.83	10.83	10.83	200
1773782700	10.705	0.27	2.54	10.445	10.705	10.445	574
1773696300	10.44	0	0.00	10.44	10.44	10.44	0
1773437100	10.44	-0.43	-3.91	10.44	10.44	10.44	175
1773350700	10.865	-0.43	-3.76	11.16	11.16	10.865	573