Mercury General Corporation【MCG】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	4.05	4.37837837838	92.5	96.35	92.5	24	96.05638298	DE
4	9.9	11.4252740912	86.65	96.35	85.849999	25	92.37926136	DE
12	16.25	20.2366127024	80.3	96.35	78	21	87.7166666	DE
26	18.55	23.7820512821	78	96.35	73	25	81.18131502	DE
52	38.55	66.4655172414	58	96.35	56.5	60	72.23538473	DE
156	60.15	165.247252747	36.4	96.35	35.2	99	55.60776498	DE
260	60.15	165.247252747	36.4	96.35	35.2	99	55.60776498	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
1783110300	96.35	0	0.00	96.35	96.35	96.35	0
1783023900	96.35	0.3	0.31	96.35	96.35	96.35	1
1782937500	96.05	3.45	3.73	92.5	96.05	92.5	46
1782851100	92.6	0	0.00	92.6	92.6	92.6	0
1782764700	92.6	0	0.00	92.6	92.6	92.6	0
1782505500	92.6	0	0.00	92.6	92.6	92.6	0
1782419100	92.6	2.3	2.55	92.6	92.6	92.6	80
1782332700	90.3	0	0.00	90.3	90.3	90.3	0
1782246300	90.3	3.4	3.91	92.5	92.5	90.3	2
1782159900	86.9	0	0.00	86.9	86.9	86.9	0
1781900700	86.9	0	0.00	86.9	86.9	86.9	0
1781814300	86.9	0	0.00	86.9	86.9	86.9	0
1781727900	86.9	0	0.00	86.9	86.9	86.9	0
1781641500	86.9	0	0.00	86.9	86.9	86.9	0
1781555100	86.9	0	0.00	86.9	86.9	86.9	0
1781295900	86.9	-1.9	-2.14	86.9	86.9	86.9	3
1781209500	88.8	0	0.00	88.8	88.8	88.8	0
1781123100	88.8	1.55	1.78	85.849999	88.8	85.849999	36
1781036700	87.25	0	0.00	87.25	87.25	87.25	0
1780950300	87.25	1.65	1.93	86.65	89.4	86.65	8
1780691100	85.599999	0	0.00	85.599999	85.599999	85.599999	0
1780604700	85.599999	0	0.00	85.599999	85.599999	85.599999	0
1780518300	85.599999	0	0.00	85.599999	85.599999	85.599999	0
1780431900	85.599999	-0.9	-1.04	85.599999	85.599999	85.599999	6
1780345500	86.5	0	0.00	86.5	86.5	86.5	0
1780086300	86.5	0	0.00	86.5	86.5	86.5	0
1779999900	86.5	0	0.00	86.5	86.5	86.5	0
1779913500	86.5	0	0.00	86.5	86.5	86.5	0
1779827100	86.5	0	0.00	86.5	86.5	86.5	0
1779740700	86.5	-0.45	-0.52	88.6	88.6	86.5	2
1779481500	86.95	-1.75	-1.97	88.35	88.35	86.95	81
1779395100	88.7	0	0.00	88.7	88.7	88.7	0
1779308700	88.7	0	0.00	88.7	88.7	88.7	0
1779222300	88.7	0	0.00	88.7	88.7	88.7	0
1779135900	88.7	2.95	3.44	88.7	88.7	88.7	6
1778876700	85.75	0	0.00	85.75	85.75	85.75	0
1778790300	85.75	0	0.00	85.75	85.75	85.75	0
1778703900	85.75	3.15	3.81	85.75	85.75	85.75	10
1778617500	82.599999	0	0.00	82.599999	82.599999	82.599999	0
1778531100	82.599999	0	0.00	82.599999	82.599999	82.599999	0
1778271900	82.599999	0	0.00	82.599999	82.599999	82.599999	0
1778185500	82.599999	0	0.00	82.599999	82.599999	82.599999	0
1778099100	82.599999	1.7	2.10	82.599999	82.599999	82.599999	1
1778012700	80.9	-1.7	-2.06	80.9	80.9	80.9	4
1777926300	82.599999	0	0.00	82.599999	82.599999	82.599999	0
1777580700	82.599999	0	0.00	82.599999	82.599999	82.599999	0
1777494300	82.599999	0.5	0.61	82.599999	82.599999	82.599999	1
1777407900	82.099999	0	0.00	82.099999	82.099999	82.099999	0
1777321500	82.099999	0	0.00	82.099999	82.099999	82.099999	0
1777062300	82.099999	-0.85	-1.02	82.099999	82.099999	82.099999	21
1776975900	82.95	1.2	1.47	81.95	84.15	81.95	25
1776889500	81.75	0	0.00	81.75	81.75	81.75	0
1776803100	81.75	0	0.00	81.75	81.75	81.75	0
1776716700	81.75	3.75	4.81	81.75	81.75	81.75	73
1776457500	78	0	0.00	78	78	78	0
1776371100	78	0	0.00	78	78	78	0
1776284700	78	-2.75	-3.41	80.3	80.3	78	2
1776198300	80.75	0	0.00	80.75	80.75	80.75	0
1776111900	80.75	0	0.00	80.75	80.75	80.75	0
1775852700	80.75	0	0.00	80.75	80.75	80.75	0
1775766300	80.75	3.75	4.87	80.75	80.75	80.75	1
1775628000	77	0	0.00	77	77	77	0
1775541600	77	0	0.00	77	77	77	0