Magna International Inc【MG】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	-3.32	-3.62920857018	91.48	93.93	88.09	864456	92.34836326	CS
4	-6.69	-7.05324196099	94.85	95.58	88.09	990865	92.05309174	CS
12	9.07	11.4679479074	79.09	96	75.98	1282788	86.8443121	CS
26	14.29	19.34479491	73.87	96	69.03	1391405	82.56311133	CS
52	33.82	62.2377622378	54.34	96	54.3	1206768	75.03511787	CS
156	12.66	16.7682119205	75.5	96	43.25	1251538	65.64363822	CS
260	-28.51	-24.436444673	116.67	117	43.25	1089130	71.22089536	CS

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
1782855600	93.26	1.18	1.28	92.12	93.93	92.12	880184
1782769200	92.08	0.59	0.64	91.52	92.16	89.94	995757
1782510000	91.49	-1.11	-1.20	91.29	92.72	90.47	840760
1782423600	92.6	1.4	1.54	91.48	93.44	91.48	741124
1782337200	91.2	-0.39	-0.43	91.46	92.22	90.27	755000
1782250800	91.59	-1.87	-2.00	91.54	92.43	90.91	821836
1782164400	93.46	1.52	1.65	91.99	95.2	91.99	919793
1781905200	91.94	-0.4	-0.43	91.97	93.48	91.61	1972827
1781818800	92.34	0.63	0.69	91.99	93.45	91.66	881180
1781732400	91.71	0	0.00	91.59	93.65	91.46	899862
1781646000	91.71	-2.12	-2.26	93.89	93.98	91.6	748800
1781559600	93.83	0.62	0.67	94.68	95.58	93.74	477058
1781300400	93.21	1.55	1.69	92.58	93.46	91.64	973823
1781214000	91.66	2.33	2.61	89.97	92.05	89.27	1594135
1781127600	89.33	-2.83	-3.07	91.51	91.51	89.25	1980180
1781041200	92.16	-0.83	-0.89	93.59	94.08	90.23	662636
1780954800	92.99	0.86	0.93	92.28	93.73	92.28	509712
1780695600	92.13	-2.58	-2.72	93.45	93.84	91.74	1173842
1780609200	94.71	0.01	0.01	94.85	95.13	93.3	997931
1780522800	94.7	0.49	0.52	93.58	96	93.58	1651449
1780436400	94.21	4.08	4.53	90.36	95.12	90.36	883757
1780350000	90.13	0.78	0.87	89.08	90.27	88.12	1089640
1780090800	89.35	-1.8	-1.97	91.01	92.12	89.13	2426281
1780004400	91.15	-0.62	-0.68	91.31	92	90.73	1413834
1779918000	91.77	1.65	1.83	91.16	92.6	91.16	1898945
1779831600	90.12	-0.12	-0.13	89.83	90.95	89.59	1084343
1779745200	90.24	1.05	1.18	90	90.37	89.17	178721
1779486000	89.19	2.17	2.49	88.19	89.42	87.82	842613
1779399600	87.02	3.41	4.08	83.65	87.14	82	1028241
1779313200	83.61	2.03	2.49	81.81	83.81	81.38	4735207
1779226800	81.58	-1.47	-1.77	82.3	82.38	79.96	1980499
1778881200	83.05	-3.9	-4.49	84.65	84.96	82.47	1023079
1778794800	86.95	1.37	1.60	85.91	88.3	85.91	656462
1778708400	85.58	0.25	0.29	85.27	86.68	84.82	1257956
1778622000	85.33	-0.31	-0.36	85.22	85.75	83.81	4550164
1778535600	85.64	-0.68	-0.79	86.14	86.76	85.13	1085363
1778276400	86.32	2.68	3.20	83.85	86.4	83.85	841596
1778190000	83.64	-1.83	-2.14	85.65	86.35	83.42	1329010
1778103600	85.47	3.55	4.33	83.89	86.27	83.86	1256348
1778017200	81.92	0.9	1.11	81.61	82.53	81.26	1427407
1777930800	81.02	-1.66	-2.01	82.19	83.01	79.78	2151490
1777671600	82.68	-3.77	-4.36	83.15	84.24	78	1057454
1777585200	86.45	1.87	2.21	85.35	87.92	85	1666899
1777498800	84.58	-0.07	-0.08	83.67	85.63	83.67	1163699
1777412400	84.65	-0.2	-0.24	83.79	85.32	83.79	1573857
1777326000	84.85	-1.11	-1.29	85.85	87.25	84.85	1758170
1777066800	85.96	0.78	0.92	86.48	87	85.81	1113588
1776980400	85.18	1.27	1.51	83.31	85.76	83.31	890494
1776894000	83.91	-0.41	-0.49	84.69	85.14	83.84	673930
1776807600	84.32	-0.42	-0.50	84.61	85.99	84.1	1014683
1776721200	84.74	1.71	2.06	83.09	84.87	82.93	820423
1776462000	83.03	5.26	6.76	79.75	84.01	79.71	2524565
1776375600	77.77	0.21	0.27	77.52	78.7	77.13	862391
1776289200	77.56	-2.09	-2.62	78.5	79.22	75.98	1588040
1776202800	79.65	-0.67	-0.83	80.38	80.47	79.11	515652
1776116400	80.32	0.3	0.37	79.23	80.47	78.94	638483
1775857200	80.02	0.17	0.21	80.33	80.75	79.48	1499163
1775770800	79.85	0.48	0.60	79.09	80.01	78.44	1421370
1775684400	79.37	4.14	5.50	78.26	80.42	78.26	897434
1775598000	75.23	-0.87	-1.14	75.63	76.04	74.47	1056799
1775511600	76.1	-0.63	-0.82	76	76.67	75.71	473445
1775166000	76.73	-1.74	-2.22	77.27	77.4	75	1008796