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	2.100001	2.45327222492	85.599999	89.4	85.599999	6	85.599999	DE
4	1.95	2.27405247813	85.75	89.4	85.599999	21	86.84999994	DE
12	9.2	11.7197452229	78.5	89.4	76.5	22	82.14141681	DE
26	9.2	11.7197452229	78.5	89.4	73	25	79.05588514	DE
52	30.2	52.5217391304	57.5	89.4	55	60	71.32857607	DE
156	51.3	140.934065934	36.4	89.4	35.2	101	55.37148227	DE
260	51.3	140.934065934	36.4	89.4	35.2	101	55.37148227	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	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
1775679900	77	0	0.00	77	77	77	0
1775593500	77	0	0.00	77	77	77	0
1775161500	77	0	0.00	77	77	77	0
1775075100	77	0.5	0.65	77	77	77	1
1774992300	76.5	0	0.00	76.5	76.5	76.5	0
1774905900	76.5	0	0.00	76.5	76.5	76.5	0
1774646700	76.5	0	0.00	76.5	76.5	76.5	0
1774560300	76.5	0	0.00	76.5	76.5	76.5	0
1774473900	76.5	0	0.00	76.5	76.5	76.5	0
1774387500	76.5	0	0.00	76.5	76.5	76.5	0
1774301100	76.5	-2.5	-3.16	76.5	76.5	76.5	13
1774041900	79	0	0.00	79	79	79	0
1773955500	79	0	0.00	79	79	79	0
1773869100	79	0	0.00	79	79	79	0
1773782700	79	0.5	0.64	79	79	79	88
1773696300	78.5	0.5	0.64	78.5	78.5	78.5	32
1773437100	78	0	0.00	78	78	78	0
1773350700	78	0	0.00	78	78	78	0
1773264300	78	1.5	1.96	78	78	78	1
1773177900	76.5	1	1.32	76.5	76.5	76.5	10
1773091500	75.5	-3.5	-4.43	78	78	75.5	3