MGM Resorts International【MGG】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	-1.25	-2.97053231939	42.08	42.119999	40.909999	32	41.45247423	DE
4	-0.36	-0.873998543336	41.19	44	40.01	331	41.5526071	DE
12	9.54	30.4889741131	31.29	44.24	31.1	502	40.76439976	DE
26	11.77	40.5024088094	29.06	44.24	27	759	33.27420135	DE
52	9.45	30.1147227533	31.38	44.24	25.86	770	31.68178872	DE
156	0.865	2.16439384461	39.965	46.245	22.565	1797	33.6184346	DE
260	7.025	20.7809495637	33.805	46.245	22.565	1213	33.9007128	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783455900	40.96	0	0.00	40.96	40.96	40.96	0
1783369500	40.96	-0.6	-1.44	41.14	41.17	40.909999	43
1783110300	41.56	0	0.00	41.56	41.56	41.56	0
1783023900	41.56	-0.29	-0.69	41.56	41.56	41.56	1
1782937500	41.85	-0.4	-0.95	42.08	42.119999	41.85	53
1782851100	42.25	-1.26	-2.90	43.46	43.46	42.25	53
1782764700	43.51	0.73	1.71	43.17	44	43.17	166
1782505500	42.78	1.18	2.84	43	43	42.78	140
1782419100	41.6	0.04	0.10	41.9	41.9	41.6	1696
1782332700	41.56	0.45	1.09	41.17	41.56	41.17	511
1782246300	41.11	0.47	1.16	40.2	41.11	40.01	1078
1782159900	40.64	-0.34	-0.83	40.64	40.64	40.61	192
1781900700	40.979999	-0.62	-1.49	40.6	40.979999	40.58	222
1781814300	41.6	0.62	1.51	41.299999	41.6	41.299999	34
1781727900	40.979999	-0.51	-1.23	41.35	41.35	40.979999	78
1781641500	41.49	-0.64	-1.52	41.75	41.75	41.49	791
1781555100	42.13	0.03	0.07	43.26	43.26	42.13	340
1781295900	42.1	1.39	3.41	42	42.1	42	185
1781209500	40.71	-0.14	-0.34	41.19	41.2	40.71	40
1781123100	40.85	0	0.00	40.85	40.85	40.85	0
1781036700	40.85	0.12	0.29	40.92	40.92	40.85	268
1780950300	40.729999	-0.41	-1.00	40.729999	40.729999	40.729999	100
1780691100	41.14	0	0.00	41.14	41.14	41.14	0
1780604700	41.14	-0.17	-0.41	41.14	41.14	41.14	5
1780518300	41.31	-1.55	-3.62	41.42	42	41.19	1085
1780431900	42.86	-1.24	-2.81	43.52	43.63	42.229999	853
1780345500	44.1	6.84	18.36	37.229999	44.24	37.229999	8420
1780086300	37.26	0.26	0.70	36.94	37.59	36.94	672
1779999900	37	0.94	2.61	35.9	37	35.77	1285
1779913500	36.06	3.06	9.27	33.59	36.5	33.59	680
1779827100	33	-0.45	-1.35	33.049999	33.31	32.869999	861
1779740700	33.45	2.35	7.56	33.46	33.46	33.11	10
1779481500	31.1	0	0.00	31.1	31.1	31.1	0
1779395100	31.1	0	0.00	31.1	31.1	31.1	0
1779308700	31.1	-0.48	-1.52	31.1	31.1	31.1	1
1779222300	31.58	0	0.00	31.58	31.58	31.58	0
1779135900	31.58	0	0.00	31.58	31.58	31.58	0
1778876700	31.58	-0.54	-1.68	31.6	31.6	31.58	4
1778790300	32.119999	0	0.00	32.119999	32.119999	32.119999	0
1778703900	32.119999	0.6	1.90	31.52	32.119999	31.52	116
1778617500	31.52	-0.34	-1.07	32.17	32.17	31.52	542
1778531100	31.86	-0.52	-1.61	32.79	32.79	31.86	26
1778271900	32.38	-0.34	-1.04	32.38	32.38	32.38	1
1778185500	32.72	0.27	0.83	32.72	32.72	32.72	1
1778099100	32.45	0	0.00	32.45	32.45	32.45	0
1778012700	32.45	-0.17	-0.52	32.64	32.64	32.45	80
1777926300	32.619999	-0.9	-2.68	32.7	33.439999	32.619999	48
1777580700	33.52	0	0.00	33.52	33.52	33.52	0
1777494300	33.52	-1.3	-3.73	34.18	34.18	33.52	529
1777407900	34.82	1.44	4.31	34.43	34.82	34.43	131
1777321500	33.38	0	0.00	33.38	33.38	33.38	0
1777062300	33.38	-0.25	-0.74	33.479999	33.479999	32.909999	249
1776975900	33.63	0.28	0.84	33.56	33.71	33.49	13
1776889500	33.35	0.35	1.06	33.32	33.35	33.32	189
1776803100	33	0	0.00	33	33	33	0
1776716700	33	0	0.00	33	33	33	0
1776457500	33	0	0.00	33	33	33	0
1776371100	33	0.5	1.54	33	33	33	35
1776284700	32.5	1.68	5.45	31.29	32.5	31.29	265
1776198300	30.82	-0.74	-2.34	31.42	31.7	30.81	2175
1776111900	31.56	-0.19	-0.60	31.56	31.56	31.56	2
1775852700	31.75	-1.1	-3.35	31.44	31.75	31.44	3
1775766300	32.85	0	0.00	32.85	32.85	32.85	0
1775679900	32.85	0	0.00	32.85	32.85	32.85	0