Magellan Aerospace Corporation【MAL】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	4.29	14.4250168124	29.74	34.73	29.21	69779	33.09160107	CS
4	1.03	3.12121212121	33	34.73	29.21	52514	32.35357795	CS
12	8.89	35.3619729515	25.14	34.73	23.5	57733	29.05084268	CS
26	14.71	76.1387163561	19.32	34.73	18.62	47485	26.16176979	CS
52	14.93	78.167539267	19.1	34.73	15.05	37457	22.75972804	CS
156	25.69	308.033573141	8.34	34.73	7.02	21005	18.16515022	CS
260	23.42	220.735155514	10.61	34.73	6.6	17565	15.53207147	CS

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
1783114800	34.03	0.79	2.38	33.31	34.21	33.31	21205
1783028400	33.24	-0.92	-2.69	34.73	34.73	33	39880
1782855600	34.16	1.04	3.14	33.28	34.2	32.63	82044
1782769200	33.119999	0.97	3.02	32.479999	33.229999	32.369999	56120
1782510000	32.15	2.29	7.67	29.74	33.08	29.21	101070
1782423600	29.86	-1.14	-3.68	30.5	30.86	29.8	29782
1782337200	31	0.01	0.03	31	31.42	30.66	38550
1782250800	30.99	-0.92	-2.88	30.52	31.49	30.52	22784
1782164400	31.91	-0.58	-1.79	33.049999	33.09	31.72	26096
1781905200	32.49	0.73	2.30	31.38	32.99	31.38	39275
1781818800	31.76	0.57	1.83	31.59	31.9	31.13	34873
1781732400	31.19	-0.31	-0.98	32.27	32.43	30.92	20016
1781646000	31.5	-0.7	-2.17	32.24	32.58	30.95	50229
1781559600	32.2	-0.45	-1.38	32.63	33.33	31.89	22417
1781300400	32.65	0.18	0.55	32.86	33.52	32	59024
1781214000	32.47	2.18	7.20	30	32.57	30	52550
1781127600	30.29	-1.95	-6.05	31.37	31.99	30.23	32499
1781041200	32.24	-1.78	-5.23	34.13	34.72	31.39	133090
1780954800	34.02	2.06	6.45	32.74	34.34	32.5	81839
1780695600	31.96	-1.35	-4.05	33	33.009999	30.99	75634
1780609200	33.31	0.71	2.18	32.58	33.35	32.439999	37971
1780522800	32.6	-0.8	-2.40	33.17	33.17	32.22	55449
1780436400	33.4	1.59	5.00	32.42	34.3	32	88542
1780350000	31.81	-0.88	-2.69	32.36	32.439999	31	58450
1780090800	32.689999	0.13	0.40	32.74	33.24	31.16	92948
1780004400	32.56	2.8	9.41	30	32.979999	29.73	122972
1779918000	29.76	-0.44	-1.46	30.58	30.65	29.4	38962
1779831600	30.2	0.25	0.83	30.25	31.6	30	68420
1779745200	29.95	0.41	1.39	29.75	30.48	29.75	52681
1779486000	29.54	0.86	3.00	28.75	29.91	28.58	120791
1779399600	28.68	2.01	7.54	26.51	29	26.51	83528
1779313200	26.67	-0.54	-1.98	27.23	27.37	26.67	31762
1779226800	27.21	0.37	1.38	27	27.75	26	62325
1778881200	26.84	2.27	9.24	24.51	27.38	24.36	119851
1778794800	24.57	-0.15	-0.61	25.01	25.01	24.36	52831
1778708400	24.72	-0.15	-0.60	25.24	25.24	24.01	77403
1778622000	24.87	-0.46	-1.82	25.52	26.2	24.6	89976
1778535600	25.33	-1.6	-5.94	26.39	27.5	25.03	86535
1778276400	26.93	-0.01	-0.04	27.01	27.84	26.6	58312
1778190000	26.94	0.27	1.01	26.79	27.58	26.61	31013
1778103600	26.67	0.93	3.61	25.92	27.16	25.92	62431
1778017200	25.74	0.57	2.26	25.2	26.1	24.96	45892
1777930800	25.17	0.01	0.04	25.17	25.51	24.9	31327
1777671600	25.16	0.1	0.40	25.06	25.5	24.94	17692
1777585200	25.06	1.05	4.37	24.15	25.35	24.15	34534
1777498800	24.01	-0.2	-0.83	24.31	24.41	23.8	30038
1777412400	24.21	-0.78	-3.12	25.14	25.14	24.07	35756
1777326000	24.99	0.07	0.28	25.01	25.42	24.76	36028
1777066800	24.92	-0.91	-3.52	26.22	26.22	24.92	35835
1776980400	25.83	-0.67	-2.53	26.5	26.97	25.45	78491
1776894000	26.5	2.49	10.37	24.36	26.5	23.5	129083
1776807600	24.01	-0.15	-0.62	24.51	24.51	23.68	64518
1776721200	24.16	-0.44	-1.79	24.6	24.6	24.03	23885
1776462000	24.6	0.08	0.33	24.88	25.85	24.58	57953
1776375600	24.52	-1.22	-4.74	25.98	26.05	24.52	30349
1776289200	25.74	-1.52	-5.58	27.3	27.32	25.55	55307
1776202800	27.26	1.29	4.97	26.2	27.39	26.18	75765
1776116400	25.97	0.41	1.60	25.22	26.24	25	27171
1775857200	25.56	0.19	0.75	25.14	26.12	24.9	47978
1775770800	25.37	-0.61	-2.35	25.63	26.8	25.2	56052
1775684400	25.98	1.9	7.89	24.78	26	24.2	69054
1775598000	24.08	0.11	0.46	23.9	24.34	22.97	82084
1775511600	23.97	1.14	4.99	22.98	24	22.87	66108