Macerich Co【M6G】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	1.8	8.73786407767	20.6	22	20.6	256	21.53089888	DE
4	2.9	14.8717948718	19.5	22	19.2	488	20.56814738	DE
12	4.4	24.4444444444	18	22	18	426	19.80254397	DE
26	6.54	41.235813367	15.86	22	14.72	427	18.18064348	DE
52	8.59	62.2013034033	13.81	22	13.81	2775	14.80115932	DE
156	11.62	107.792207792	10.78	22	8.92	1738	15.48735547	DE
260	11.62	107.792207792	10.78	22	8.92	1738	15.48735547	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
1782332700	22	0.6	2.80	22	22	22	190
1782246300	21.399999	0.8	3.88	21.399999	21.399999	21.399999	560
1782159900	20.6	0	0.00	20.6	20.6	20.6	0
1781900700	20.6	0	0.00	20.6	20.6	20.6	0
1781814300	20.6	-0.6	-2.83	20.6	20.6	20.6	17
1781727900	21.2	0	0.00	21.2	21.2	21.2	0
1781641500	21.2	-0.6	-2.75	21.2	21.2	21.2	1310
1781555100	21.8	0.2	0.93	22	22	21.8	400
1781295900	21.6	0	0.00	21.6	21.6	21.6	0
1781209500	21.6	0.8	3.85	21.6	21.6	21.6	443
1781123100	20.8	0	0.00	20.8	20.8	20.8	0
1781036700	20.8	0.4	1.96	20.8	20.8	20.8	145
1780950300	20.399999	0	0.00	20.399999	20.6	20.399999	83
1780691100	20.399999	1.1	5.70	20	20.399999	20	913
1780604700	19.3	0	0.00	19.3	19.3	19.3	0
1780518300	19.3	0.1	0.52	19.2	19.3	19.2	634
1780431900	19.2	-0.3	-1.54	19.899999	19.899999	19.2	1141
1780345500	19.5	0	0.00	19.5	19.5	19.5	0
1780086300	19.5	0	0.00	19.5	19.5	19.5	0
1779999900	19.5	0	0.00	19.5	19.5	19.5	16
1779913500	19.5	0	0.00	19.5	19.5	19.5	0
1779827100	19.5	0.6	3.17	19	19.5	19	850
1779740700	18.899999	0.7	3.85	19.1	19.1	18.899999	400
1779481500	18.2	0	0.00	18.2	18.2	18.2	0
1779395100	18.2	0	0.00	18.2	18.2	18.2	0
1779308700	18.2	0	0.00	18.2	18.2	18.2	0
1779222300	18.2	0	0.00	18.2	18.2	18.2	0
1779135900	18.2	0	0.00	18.2	18.2	18.2	0
1778876700	18.2	0	0.00	18.2	18.2	18.2	0
1778790300	18.2	0	0.00	18.2	18.2	18.2	0
1778703900	18.2	0	0.00	18.2	18.2	18.2	0
1778617500	18.2	0	0.00	18.2	18.2	18.2	0
1778531100	18.2	0	0.00	18.2	18.2	18.2	0
1778271900	18.2	0	0.00	18.2	18.2	18.2	0
1778185500	18.2	-0.5	-2.67	18.2	18.2	18.2	981
1778099100	18.7	0	0.00	18.7	18.7	18.7	0
1778012700	18.7	0.2	1.08	18.7	18.7	18.7	10
1777926300	18.5	0	0.00	18.5	18.5	18.5	0
1777580700	18.5	0	0.00	18.5	18.5	18.5	0
1777494300	18.5	0	0.00	18.5	18.5	18.5	0
1777407900	18.5	-0.4	-2.12	18.5	18.5	18.5	60
1777321500	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1777062300	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1776975900	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1776889500	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1776803100	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1776716700	18.899999	0	0.00	18.899999	18.899999	18.899999	20
1776457500	18.899999	0.4	2.16	19	19	18.899999	205
1776371100	18.5	0.3	1.65	18.3	18.5	18.3	1017
1776284700	18.2	0	0.00	18.2	18.2	18.2	0
1776198300	18.2	0.1	0.55	18.2	18.2	18.2	110
1776111900	18.1	0.1	0.56	18.1	18.1	18.1	115
1775852700	18	1.86	11.52	18	18	18	167
1775766300	16.14	0	0.00	16.14	16.14	16.14	0
1775679900	16.14	0	0.00	16.14	16.14	16.14	0
1775593500	16.14	0	0.00	16.14	16.14	16.14	0
1775161500	16.14	0	0.00	16.14	16.14	16.14	0
1775075100	16.14	0	0.00	16.14	16.14	16.14	0
1774988700	16.14	0.12	0.75	16.129999	16.14	16.129999	220
1774902300	16.02	-0.23	-1.42	16.335	16.335	16.02	2000
1774646700	16.25	0	0.00	16.25	16.25	16.25	0
1774560300	16.25	0	0.00	16.25	16.25	16.25	0
1774473900	16.25	0	0.00	16.25	16.25	16.25	0