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	1.12	1.23063399626	91.01	96	88.12	1409812	92.09208845	CS
4	8.28	9.8747763864	83.85	96	79.96	1559267	87.48449902	CS
12	14.94	19.3548387097	77.19	96	70.62	1333330	82.53284687	CS
26	23.64	34.5159877354	68.49	96	67.1	1406027	80.67494302	CS
52	42.68	86.3094034378	49.45	96	48.97	1222869	72.41203401	CS
156	22.88	33.0397111913	69.25	96	43.25	1245520	65.31005882	CS
260	-33.57	-26.7064439141	125.7	126	43.25	1083499	71.3969593	CS

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
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
1775079600	78.47	0.78	1.00	78.28	79.42	77.99	681266
1774993200	77.69	3.2	4.30	75.43	78	75.39	1161524
1774906800	74.49	-1.01	-1.34	76.49	76.62	73.66	725473
1774647600	75.5	-1.28	-1.67	76.3	76.67	75.2	720885
1774561200	76.78	-0.73	-0.94	76.77	78.88	76.72	1270984
1774474800	77.51	2.09	2.77	76.72	77.92	76.72	1531368
1774388400	75.42	1.61	2.18	72.92	75.8	72.86	697536
1774302000	73.81	2.16	3.01	72.64	74.05	72.4	884818
1774042800	71.65	-0.7	-0.97	72.11	72.11	70.62	3461767
1773956400	72.35	-2.02	-2.72	73.17	73.36	71.2	2233113
1773870000	74.37	-2.27	-2.96	75.91	76.29	73.82	1066798
1773783600	76.64	-0.14	-0.18	77.53	78	76.32	551234
1773697200	76.78	1.19	1.57	75.9	77.03	75.9	1117157
1773438000	75.59	-1.35	-1.75	77.19	78	75.49	1219517
1773351600	76.94	-1.63	-2.07	77.6	78.15	76.4	1898297
1773265200	78.57	0.08	0.10	78.17	79.84	78.17	1676176
1773178800	78.49	-0.07	-0.09	78.22	79.79	78	1309852
1773092400	78.56	-1.39	-1.74	77.9	78.56	77.16	1877534
1772836800	79.95	-3.31	-3.98	81.93	81.95	79.45	1157052