Magna International Inc【MGA】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	0.72	1.27118644068	56.64	59.5	55.28	492	57.75195449	DE
4	5.36	10.3076923077	52	59.5	50.36	517	55.78938981	DE
12	8.66	17.7823408624	48.7	59.5	44.66	444	52.47898193	DE
26	15.41	36.7342073897	41.95	59.5	41.78	931	50.67887141	DE
52	25.65	80.8893093661	31.71	59.5	31.71	710	46.14748097	DE
156	3.54	6.57748049052	53.82	59.5	27.76	693	43.51819378	DE
260	3.54	6.57748049052	53.82	59.5	27.76	693	43.51819378	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	58.04	-0.26	-0.45	58.46	58.46	57.92	781
1780604700	58.3	-1.2	-2.02	58.64	58.64	58.06	75
1780518300	59.5	1	1.71	58.76	59.5	58.22	893
1780431900	58.5	3.22	5.82	55.88	59.06	55.48	630
1780345500	55.28	-0.14	-0.25	55.44	55.78	55.28	435
1780086300	55.42	-1.18	-2.08	56.64	57.16	55.42	428
1779999900	56.6	-0.5	-0.88	57.42	57.42	56.3	329
1779913500	57.1	1.06	1.89	56.26	57.1	55.84	1190
1779827100	56.04	0.28	0.50	55	56.42	55	2851
1779740700	55.76	0.36	0.65	55.72	55.98	55.5	660
1779481500	55.4	1.46	2.71	54.3	55.58	53.96	823
1779395100	53.94	2.38	4.62	52.58	54.3	52.3	71
1779308700	51.56	1.2	2.38	51.56	51.56	51.56	20
1779222300	50.36	-0.86	-1.68	50.9	51.42	50.36	290
1779135900	51.22	-1.18	-2.25	51.42	51.78	51.22	423
1778876700	52.4	-2.6	-4.73	53.9	54.02	52.12	276
1778790300	55	1.76	3.31	53.64	55	53.64	163
1778703900	53.24	1.2	2.31	53.36	53.36	52.84	72
1778617500	52.04	-1.34	-2.51	53.02	53.02	52.04	136
1778531100	53.38	0.84	1.60	53.18	53.6	52.9	383
1778271900	52.54	-0.44	-0.83	52	52.54	52	193
1778185500	52.98	-0.32	-0.60	53.16	53.52	52.98	40
1778099100	53.3	1.62	3.13	51.1	53.54	51.1	541
1778012700	51.68	1.26	2.50	50.84	51.68	50.84	229
1777926300	50.42	-4.34	-7.93	52.1	52.1	50.06	210
1777580700	54.76	1.78	3.36	52.24	54.78	52.24	597
1777494300	52.98	0.08	0.15	52.74	53.26	52.74	285
1777407900	52.9	-0.44	-0.82	53.06	53.18	52.9	561
1777321500	53.34	-0.56	-1.04	54.26	54.26	53.32	265
1777062300	53.9	1.18	2.24	53.46	54	53.32	1830
1776975900	52.72	-0.28	-0.53	51.96	52.72	51.96	392
1776889500	53	0.5	0.95	52.7	53	52.7	488
1776803100	52.5	-0.16	-0.30	52.6	52.84	52.5	287
1776716700	52.66	1.02	1.98	51.36	52.66	51.36	111
1776457500	51.64	3.6	7.49	48.12	52	48.12	519
1776371100	48.04	0.63	1.33	47.86	48.04	47.86	90
1776284700	47.41	-1.34	-2.75	49.21	49.21	47.2	47
1776198300	48.75	-0.4	-0.81	49.19	49.36	48.75	387
1776111900	49.15	-0.05	-0.10	48.71	49.16	48.71	1716
1775852700	49.2	0	0.00	49.2	49.2	49.2	0
1775766300	49.2	-0.18	-0.36	48.89	49.2	48.82	386
1775679900	49.38	2.68	5.74	47.5	49.38	47.5	319
1775593500	46.7	-0.66	-1.39	47.55	47.55	46.53	2100
1775161500	47.36	-1.29	-2.65	48.42	48.77	47.36	287
1775075100	48.65	0.57	1.19	48.16	48.65	48.16	99
1774988700	48.08	1.7	3.67	47.78	48.08	47.78	159
1774902300	46.38	-0.97	-2.05	47.16	47.4	46.38	765
1774646700	47.35	-0.86	-1.78	47.35	47.35	47.35	10
1774560300	48.21	-0.46	-0.95	48.21	48.21	48.21	16
1774473900	48.67	1.52	3.22	48.67	48.67	48.67	10
1774387500	47.15	1.11	2.41	46.21	47.15	46.21	592
1774301100	46.04	1.25	2.79	44.66	46.04	44.66	336
1774041900	44.79	-0.51	-1.13	45.12	45.12	44.7	17
1773955500	45.3	-1.54	-3.29	47.15	47.15	45	149
1773869100	46.84	-2.05	-4.19	46.84	46.84	46.84	16
1773782700	48.89	0.16	0.33	48.44	48.89	48.44	173
1773696300	48.73	0.03	0.06	48.51	48.73	48.16	381
1773437100	48.7	-0.3	-0.61	48.7	48.7	48.7	100
1773350700	49	-1.04	-2.08	49.01	49.01	49	43
1773264300	50.04	0	0.00	50.04	50.04	50.04	0
1773177900	50.04	0.48	0.97	49.81	50.34	49.81	52
1773091500	49.56	-0.8	-1.59	49.66	50.22	49.37	1245