Magellan Aerospace Corp【4M7A】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	-0.100001	-0.500005	20	20	18.399999	60	18.81742737	DE
4	-0.5	-2.4509805123	20.399999	21.399999	18.399999	54	19.76581168	DE
12	4.299999	27.5640961538	15.6	21.399999	14.9	98	17.1828366	DE
26	8.199999	70.0854615385	11.7	21.399999	11.3	211	14.65529634	DE
52	7.699999	63.1147459016	12.2	21.399999	9.4	208	12.88382152	DE
156	12.949999	186.330920863	6.95	21.399999	6.25	265	10.9705798	DE
260	12.949999	186.330920863	6.95	21.399999	6.25	265	10.9705798	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
1782505500	19.899999	1.2	6.42	18.5	19.899999	18.5	639
1782419100	18.7	-0.7	-3.61	19.399999	19.399999	18.399999	216
1782332700	19.399999	-0.4	-2.02	19.399999	19.399999	19.399999	4
1782246300	19.8	0	0.00	19.8	19.8	19.8	0
1782159900	19.8	-0.2	-1.00	19.8	19.8	19.8	9
1781900700	20	0.4	2.04	20	20	20	12
1781814300	19.6	0.1	0.51	19.6	19.6	19.6	55
1781727900	19.5	0.9	4.84	19.5	19.5	19.5	42
1781641500	18.6	0	0.00	18.6	18.6	18.6	0
1781555100	18.6	0	0.00	18.6	18.6	18.6	0
1781295900	18.6	0	0.00	18.6	18.6	18.6	0
1781209500	18.6	-2.4	-11.43	19	19	18.6	4
1781123100	21	0	0.00	21	21	21	0
1781036700	21	0.6	2.94	21.399999	21.399999	21	2
1780950300	20.399999	-0.4	-1.92	20.399999	20.399999	20.399999	27
1780691100	20.8	0	0.00	20.8	20.8	20.8	10
1780604700	20.8	0	0.00	20.8	20.8	20.8	0
1780518300	20.8	0	0.00	20.8	20.8	20.8	0
1780431900	20.8	1.4	7.22	20.8	20.8	20.8	150
1780345500	19.399999	-1	-4.90	20.399999	20.399999	19.399999	40
1780086300	20.399999	1.5	7.94	20.399999	20.399999	20.399999	131
1779999900	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1779913500	18.899999	0	0.00	19	19	18.899999	190
1779827100	18.899999	0.6	3.28	18.5	19	18.5	97
1779740700	18.3	0	0.00	18.3	18.3	18.3	0
1779481500	18.3	1.1	6.40	18.1	18.3	18.1	117
1779395100	17.2	0	0.00	17.2	17.2	17.2	0
1779308700	17.2	0	0.00	17.2	17.2	17.2	0
1779222300	17.2	0.6	3.61	17.2	17.2	17.2	100
1779135900	16.6	0.8	5.06	16.899999	16.899999	16.6	141
1778876700	15.8	-0.1	-0.63	15.4	15.8	15.4	431
1778790300	15.9	0	0.00	15.9	15.9	15.9	0
1778703900	15.9	0	0.00	15.9	15.9	15.9	0
1778617500	15.9	-0.7	-4.22	15.9	15.9	15.9	33
1778531100	16.6	-0.5	-2.92	16.6	16.6	16.6	60
1778271900	17.1	0.5	3.01	17.1	17.1	17.1	274
1778185500	16.6	0	0.00	16.6	16.6	16.6	0
1778099100	16.6	1.3	8.50	16.6	16.6	16.6	1
1778012700	15.3	0	0.00	15.3	15.3	15.3	0
1777926300	15.3	0	0.00	15.3	15.3	15.3	0
1777580700	15.3	0	0.00	15.3	15.3	15.3	0
1777494300	15.3	-0.2	-1.29	15.3	15.3	15.3	17
1777407900	15.5	0	0.00	15.5	15.5	15.5	0
1777321500	15.5	0	0.00	15.5	15.5	15.5	0
1777062300	15.5	0.4	2.65	15.5	15.5	15.5	15
1776975900	15.1	0	0.00	15.1	15.1	15.1	0
1776889500	15.1	0.2	1.34	15.1	15.4	15	97
1776803100	14.9	-0.3	-1.97	15.2	15.2	14.9	80
1776716700	15.2	0	0.00	15.2	15.2	15.2	0
1776457500	15.2	-0.5	-3.18	15.2	15.2	15.2	51
1776371100	15.7	-1.3	-7.65	16	16	15.7	230
1776284700	17	1.1	6.92	17	17	17	90
1776198300	15.9	0	0.00	15.9	15.9	15.9	0
1776111900	15.9	-0.1	-0.63	15.9	15.9	15.9	125
1775852700	16	0	0.00	16	16	16	0
1775766300	16	0	0.00	16	16	16	131
1775679900	16	2.8	21.21	15.6	16	15.6	40
1775593500	13.2	0	0.00	13.2	13.2	13.2	0
1775161500	13.2	0	0.00	13.2	13.2	13.2	0
1775075100	13.2	0	0.00	13.2	13.2	13.2	0
1774988700	13.2	1.1	9.09	13.2	13.2	13.2	100
1774902300	12.1	-1	-7.63	12	12.1	12	708
1774646700	13.1	-0.6	-4.38	13.1	13.1	13.1	145