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	2.22	1.85339789614	119.78	122	118.02	2744	120.12770448	CS
4	1	0.826446280992	121	127.4	118	1956	121.75045908	CS
12	7	6.08695652174	115	127.4	114.68	2368	118.05917678	CS
26	7	6.08695652174	115	127.4	114	2306	117.23677098	CS
52	8.87	7.84053743481	113.13	127.4	111.55	1989	116.55329648	CS
156	20	19.6078431373	102	128.69	100.05	2675	112.20507812	CS
260	-35.03	-22.3078392664	157.03	158.01	100.05	3330	118.73505165	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
1780609200	122	0.47	0.39	122	122	122	211
1780522800	121.53	3.1	2.62	120.86	122	120.86	5511
1780436400	118.43	-2.57	-2.12	119	119	118.43	760
1780350000	121	2.98	2.52	118.28	121.5	118.02	2825
1780090800	118.02	-1.78	-1.49	119.78	120	118.02	4411
1780004400	119.8	-1.57	-1.29	120.8	120.8	118	1933
1779918000	121.37	0.37	0.31	120.01	121.37	120	1036
1779831600	121	0.59	0.49	121.5	121.5	121	293
1779745200	120.41	0	0.00	120.41	120.41	120.41	10
1779486000	120.41	-0.59	-0.49	120.54	120.54	120.41	210
1779399600	121	-0.41	-0.34	121.72	121.72	121	921
1779313200	121.41	-1.59	-1.29	123	124	121.41	3255
1779226800	123	-2.29	-1.83	121.63	123	121.63	1863
1778881200	125.29	2.37	1.93	122.5	125.29	122.25	2133
1778794800	122.92	1.17	0.96	122.15	123.22	122.15	2367
1778708400	121.75	-3.08	-2.47	125.16	125.16	121.75	1824
1778622000	124.83	-0.01	-0.01	125.37	125.37	124.83	1704
1778535600	124.84	1.85	1.50	124.88	127.4	124.72	1914
1778276400	122.99	2.73	2.27	121	124.95	120.31	3980
1778190000	120.26	2.13	1.80	120.93	120.93	120.26	325
1778103600	118.13	-2.02	-1.68	120.15	120.15	118.13	826
1778017200	120.15	0	0.00	120.15	120.15	120.15	1
1777930800	120.15	-0.35	-0.29	120	120.68	120	1211
1777671600	120.5	0	0.00	120.5	120.5	120.5	72
1777585200	120.5	1.7	1.43	117.52	120.59	117.52	5229
1777498800	118.8	-0.7	-0.59	120.94	120.94	118	599
1777412400	119.5	1.68	1.43	118	119.5	118	933
1777326000	117.82	-3.06	-2.53	120.88	120.88	117.82	940
1777066800	120.88	4.49	3.86	120.66	120.88	120.66	541
1776980400	116.39	-4.07	-3.38	116.39	116.39	116.39	101
1776894000	120.46	0	0.00	120.46	120.46	120.46	57
1776807600	120.46	0.4	0.33	120.02	120.46	119.5	2526
1776721200	120.06	-1.42	-1.17	120.5	120.5	120.06	219
1776462000	121.48	3.82	3.25	118.45	121.48	118.45	10552
1776375600	117.66	-0.44	-0.37	117.92	117.92	117.66	825
1776289200	118.1	1.89	1.63	116.21	118.1	116.21	3570
1776202800	116.21	0.11	0.09	116.31	116.31	116	3939
1776116400	116.1	0.24	0.21	116.1	116.1	116.1	462
1775857200	115.86	0.02	0.02	116	117	115.86	1348
1775770800	115.84	0.53	0.46	115.84	115.84	115.84	114
1775684400	115.31	0.24	0.21	115.31	115.31	115.31	137
1775598000	115.07	-0.43	-0.37	115.32	116	115.05	1700
1775511600	115.5	-0.73	-0.63	115.01	115.5	115.01	231
1775166000	116.23	0.73	0.63	114.86	117.14	114.86	2396
1775079600	115.5	0.65	0.57	115.51	115.51	115.5	502
1774993200	114.85	0.1	0.09	114.94	115.58	114.7	4696
1774906800	114.75	-0.34	-0.30	115.76	116	114.75	3903
1774647600	115.09	-0.76	-0.66	115.09	115.09	115.09	200
1774561200	115.85	0.6	0.52	115.25	117.18	115.25	8801
1774474800	115.25	0.2	0.17	115.05	115.5	115.05	656
1774388400	115.05	0.29	0.25	114.77	115.05	114.77	593
1774302000	114.76	0.01	0.01	114.76	115.02	114.76	2533
1774042800	114.75	-0.27	-0.23	115.69	115.8	114.75	12176
1773956400	115.02	-0.5	-0.43	114.76	115.02	114.76	1201
1773870000	115.52	0.76	0.66	115	115.52	114.76	7702
1773783600	114.76	-0.69	-0.60	114.68	115.05	114.68	5730
1773697200	115.45	0.2	0.17	115.26	115.5	114.9	10288
1773438000	115.25	0.25	0.22	115	115.25	115	2319
1773351600	115	-0.45	-0.39	115.5	115.5	115	2409
1773265200	115.45	-0.05	-0.04	115.8	115.8	115.45	1894
1773178800	115.5	0.23	0.20	115.7	115.8	115.49	2514
1773092400	115.27	0.27	0.23	115.4	115.4	114.95	5579
1772836800	115	-0.21	-0.18	115	115.3	115	3008
1772750400	115.21	0.6	0.52	115.02	115.21	115	2554