Match Group Inc【4MGN】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	-1.525	-4.85978330147	31.38	31.665	29.495	1361	30.43836394	DE
4	-0.895	-2.91056910569	30.75	31.665	29.495	487	30.51949514	DE
12	3.53	13.4093067426	26.325	33	25.685	586	29.24279383	DE
26	0.885	3.05488436313	28.97	33	24.44	667	27.82880729	DE
52	2.335	8.48473837209	27.52	33.4	24.44	694	28.95284129	DE
156	-7.025	-19.0482646421	36.88	46.5	22.8	1207	31.28830947	DE
260	-86.625	-74.3689903846	116.48	146.26	22.8	819	35.26676125	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
1780691100	30.13	0.34	1.14	29.875	30.13	29.875	25
1780604700	29.79	0.24	0.81	29.495	30.195	29.495	1609
1780518300	29.55	-1.35	-4.35	30.24	30.24	29.55	1261
1780431900	30.895	-0.38	-1.20	31.665	31.665	30.895	1823
1780345500	31.27	0.25	0.81	31.515	31.54	30.985	408
1780086300	31.02	0.03	0.10	31.38	31.45	30.95	1705
1779999900	30.99	-0.09	-0.29	30.885	31.04	30.885	195
1779913500	31.08	0.43	1.42	30.995	31.2	30.835	272
1779827100	30.645	-0.55	-1.75	30.78	30.995	30.645	165
1779740700	31.19	0.57	1.84	30.915	31.19	30.89	14
1779481500	30.625	-0.47	-1.51	30.64	30.66	30.625	162
1779395100	31.095	0.27	0.86	30.79	31.155	30.79	425
1779308700	30.83	0.24	0.78	30.465	30.83	30.465	41
1779222300	30.59	-0.37	-1.20	30.895	30.915	30.59	95
1779135900	30.96	0.41	1.33	30.415	30.96	30.17	98
1778876700	30.555	0.09	0.28	30.67	30.67	30.555	2
1778790300	30.47	0	0.00	30.47	30.47	30.47	0
1778703900	30.47	0.26	0.86	30.12	30.47	30.12	93
1778617500	30.21	-0.09	-0.30	30.18	30.21	30.18	202
1778531100	30.3	-0.71	-2.27	31.365	31.65	30.15	439
1778271900	31.005	0.5	1.66	30.75	31.005	30.75	241
1778185500	30.5	-1.83	-5.66	32.515	32.515	30.5	965
1778099100	32.33	0.38	1.21	32.299999	33	30.94	1432
1778012700	31.945	-1.05	-3.18	32.869999	32.869999	31.945	464
1777926300	32.994999	0.92	2.88	32.814999	33	32.795	155
1777580700	32.07	0.57	1.79	31.86	32.07	31.86	368
1777494300	31.505	-0.42	-1.30	31.51	31.51	31.505	71
1777407900	31.92	0.41	1.30	31.54	31.92	31.54	1716
1777321500	31.51	0.29	0.93	31.385	31.51	31.36	364
1777062300	31.22	0.29	0.92	30.405	31.22	29.935	602
1776975900	30.935	-0.28	-0.88	31.25	31.25	30.915	108
1776889500	31.21	0.55	1.78	30.91	31.21	30.91	755
1776803100	30.665	0.14	0.46	30.565	30.905	30.565	234
1776716700	30.525	0.42	1.40	30.22	30.525	30.22	153
1776457500	30.105	0.71	2.42	29.365	30.215	29.365	355
1776371100	29.395	-0.07	-0.22	29.475	29.5	29.175	470
1776284700	29.46	1.37	4.86	28.62	29.46	28.35	1378
1776198300	28.095	-0.08	-0.27	28.4	28.4	28.07	139
1776111900	28.17	0.62	2.25	26.8	28.175	26.8	1601
1775852700	27.55	-0.23	-0.81	27.66	27.66	27.55	101
1775766300	27.775	-0.35	-1.24	27.775	27.775	27.775	30
1775679900	28.125	0.35	1.26	28.24	28.26	28.125	256
1775593500	27.775	0.72	2.66	27.445	27.92	27.35	347
1775161500	27.055	0.11	0.39	26.565	27.055	26.565	170
1775075100	26.95	0.77	2.92	26.79	26.95	26.52	334
1774988700	26.185	0	0.00	26.185	26.185	26.185	0
1774902300	26.185	0.28	1.08	25.685	26.185	25.685	394
1774646700	25.905	-0.66	-2.48	26.56	26.56	25.905	75
1774560300	26.565	0.43	1.65	26.175	26.66	26.175	1341
1774473900	26.135	-0.13	-0.48	26.2	26.2	26	107
1774387500	26.26	-0.74	-2.74	26.82	26.82	26.26	368
1774301100	27	0.1	0.37	26.8	27.445	26.68	574
1774041900	26.9	-0.39	-1.41	27.065	27.27	26.9	944
1773955500	27.285	0.48	1.77	26.925	27.285	26.56	1001
1773869100	26.81	-0.3	-1.11	27.11	27.11	26.8	682
1773782700	27.11	0.67	2.53	26.265	27.11	26.265	858
1773696300	26.44	-0.56	-2.07	27.495	27.495	26.43	2419
1773437100	27	-0.09	-0.31	26.325	27.2	26.26	1665
1773350700	27.085	0.52	1.94	26.335	27.135	26.335	1075
1773264300	26.57	0.06	0.23	26.67	26.67	26.15	680
1773177900	26.51	0.22	0.82	26.72	26.72	26.31	944
1773091500	26.295	0.35	1.35	25.575	26.295	25.345	801