Morguard Corp【MRC】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	-2.82	-2.37774030354	118.6	120	115.78	5304	117.95501998	CS
4	-7.64	-6.19024469292	123.42	124.45	115.78	2178	118.7402128	CS
12	3.79	3.38423073489	111.99	128.69	111.51	2779	118.38747447	CS
26	3.58	3.19073083779	112.2	128.69	108.53	2567	114.54468253	CS
52	11.28	10.7942583732	104.5	128.69	102	2276	112.85776516	CS
156	-29.71	-20.4206474672	145.49	145.49	100.05	3282	112.82335742	CS
260	-86.22	-42.6831683168	202	214.75	95.05	4270	122.95648866	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
1732142400	115.78	-2.6	-2.20	118.38	118.38	115.78	3004
1732056000	118.38	1.79	1.54	116.82	118.38	116.59	21111
1731969600	116.59	-1.18	-1.00	119.94	120	116.59	1689
1731710400	117.77	0	0.00	117.77	117.77	117.77	51
1731624000	117.77	-0.84	-0.71	118.6	118.6	117.77	665
1731537600	118.61	-0.14	-0.12	118.94	118.94	118.5	901
1731451200	118.75	-1.81	-1.50	120.96	120.97	118.65	2293
1731364800	120.56	-2.37	-1.93	119.88	121.42	119.88	781
1731105600	122.93	2.05	1.70	121.1	122.93	121.1	1133
1731019200	120.88	0.23	0.19	118.24	120.88	118.24	324
1730932800	120.65	-0.03	-0.02	119.4	120.65	119.4	206
1730846400	120.68	0	0.00	120.68	120.68	120.68	38
1730760000	120.68	0.83	0.69	123.37	123.37	120.68	1106
1730497200	119.85	2.81	2.40	118.16	119.85	118.16	217
1730410800	117.04	-5.46	-4.46	122.5	122.5	117.04	5852
1730324400	122.5	-1.82	-1.46	122.98	122.98	122.5	438
1730238000	124.32	0.32	0.26	122.52	124.45	122.51	1759
1730151600	124	0	0.00	124	124	124	71
1729892400	124	1.47	1.20	123.26	124	123.26	1381
1729806000	122.53	0	0.00	123.42	123.42	122.53	542
1729719600	122.53	0.51	0.42	122.53	122.53	122.53	444
1729633200	122.02	-1.28	-1.04	125.66	125.66	122.02	1913
1729546800	123.3	-2.34	-1.86	123.58	123.58	123.3	386
1729287600	125.64	3.64	2.98	124.83	126.57	124.64	3926
1729201200	122	-1.2	-0.97	123.21	123.21	122	1754
1729114800	123.2	0.74	0.60	122.48	123.2	122.46	2200
1729028400	122.46	1.44	1.19	121.31	122.46	121.3	730
1728682800	121.02	-1.96	-1.59	122.91	123	121	4413
1728596400	122.98	1.59	1.31	121.57	122.98	121.57	2105
1728510000	121.39	0.29	0.24	121.39	121.39	121.39	104
1728423600	121.1	-1.87	-1.52	123.45	123.45	121.1	851
1728337200	122.97	2.38	1.97	122.97	122.97	122.97	124
1728078000	120.59	-4.41	-3.53	125	125	120.59	2205
1727991600	125	0.5	0.40	125	125	125	3178
1727905200	124.5	-0.26	-0.21	123	124.5	120	1001
1727818800	124.76	1.25	1.01	123	125.08	123	1472
1727732400	123.51	5.19	4.39	118.49	123.51	118.49	2258
1727473200	118.32	-8.75	-6.89	124	124	116.58	12654
1727386800	127.07	-0.82	-0.64	127.225	128.69	127.07	1732
1727300400	127.89	0.04	0.03	127.98	128.11	127.89	1434
1727214000	127.85	7.35	6.10	121.32	127.85	121.32	3360
1727127600	120.5	0.23	0.19	120.4	120.5	120.4	537
1726868400	120.27	-2.57	-2.09	119.56	122.81	119.56	3935
1726782000	122.84	4.34	3.66	118.3	122.84	118.3	6026
1726695600	118.5	0.46	0.39	119.57	119.57	118.5	1160
1726609200	118.04	-0.89	-0.75	118.96	118.96	118.04	1650
1726522800	118.93	0.43	0.36	118.76	118.93	118.75	632
1726263600	118.5	-1.39	-1.16	119.9	119.9	118.5	665
1726177200	119.89	3.89	3.35	116	119.89	115.02	1305
1726090800	116	1.73	1.51	114	116	114	2402
1726004400	114.27	0.53	0.47	114.21	114.27	114.02	1683
1725918000	113.74	-1.09	-0.95	114.5	114.5	112.96	2379
1725658800	114.83	-0.89	-0.77	115.91	115.91	113.51	1019
1725572400	115.72	2.46	2.17	112.55	115.72	112	5416
1725486000	113.26	1.26	1.13	112	113.26	112	18766
1725399600	112	0.09	0.08	111.81	113.58	111.81	4015
1725054000	111.91	0.15	0.13	111.52	112.49	111.52	7839
1724967600	111.76	-0.67	-0.60	111.99	111.99	111.51	6175
1724881200	112.43	0.46	0.41	112.43	112.43	112.43	178
1724794800	111.97	0.06	0.05	112.46	112.49	111.42	4718
1724708400	111.91	0	0.00	111.91	111.91	111.91	0
1724449200	111.91	0.41	0.37	111.5	112.25	111.5	730
1724362800	111.5	0	0.00	111.49	111.5	111.49	301
1724276400	111.5	1.15	1.04	111.1	111.5	111.1	469