Meg Energy Corp (PK)【MEGEF】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	0.0625	0.374083495436	16.7075	16.907	15.91	204624	16.39778355	CS
4	-0.23	-1.35294117647	17	17.94	15.91	152397	16.70445201	CS
12	-1.3825	-7.61603084975	18.1525	19.73	14.97	73964	17.10045264	CS
26	-3.4381	-17.0134747948	20.2081	22.31	14.97	72780	18.13499616	CS
52	-0.48	-2.78260869565	17.25	24.594	14.97	130038	20.20961278	CS
156	6.5589	64.2330405147	10.2111	24.594	9.66	130726	17.19757895	CS
260	11.419	213.399364605	5.351	24.594	0.8238	107454	13.66387414	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
1737498540	16.77	0.47	2.88	16.68	16.8965	16.55	249411
1737152880	16.3	0.24	1.49	16	16.309999	15.91	256575
1737066420	16.059999	-0.64	-3.82	16.629999	16.629999	16.015	253211
1736979720	16.6977	0.23	1.38	16.7075	16.907	16.61	59298
1736893380	16.469999	-0.01	-0.08	16.399999	16.62	16.28	213963
1736806800	16.483	-0.91	-5.22	17.61	17.8	16.43	404988
1736547720	17.39	0.55	3.27	17.51	17.94	17.36	633405
1736375340	16.84	-0.32	-1.86	17.115	17.115	16.75	128999
1736288940	17.16	0.27	1.60	16.977	17.3	16.94	31136
1736202360	16.89	0.38	2.30	17.02	17.205	16.848	38615
1735942980	16.51	-0.12	-0.72	16.7	16.7	16.37	10148
1735856700	16.629	0.27	1.66	16.57	16.77	16.46	12897
1735683960	16.3575	0.44	2.75	16.07	16.37	16	72338
1735597740	15.92	-0.03	-0.22	16.149999	16.236999	15.92	42681
1735338000	15.9545	-0.23	-1.39	16.1	16.26	15.9545	20351
1735252020	16.18	0.08	0.50	17	17.77	16.1	10335
1735078200	16.1	0.31	1.96	15.92	16.111999	15.75	10740
1734992400	15.79	0.35	2.27	14.97	15.79	14.97	36794
1734733200	15.44	-0.14	-0.90	15.4765	15.605	15.43	47711
1734646800	15.58	-0.05	-0.32	15.87	16.1175	15.5655	19750
1734560940	15.63	-0.59	-3.61	16.25	16.29	15.5284	32212
1734474360	16.215599	-0.09	-0.58	16.046199	16.239999	15.83	58555
1734388140	16.309999	-0.34	-2.02	16.53	16.614999	16.309999	72641
1734128940	16.6465	-0.07	-0.45	16.629999	16.689499	16.52	23268
1734042480	16.721	-0.43	-2.50	16.91	16.91	16.594999	65052
1733955900	17.15	0.58	3.52	16.6802	17.15	16.52	60547
1733869200	16.567	-0.22	-1.33	16.649999	16.83	16.55	28472
1733782800	16.79	-0.05	-0.30	16.6	17.136	16.6	36031
1733523600	16.84	-0.75	-4.26	17.2	17.2	16.649999	54026
1733437500	17.589	0.02	0.11	17.713	17.79	17.589	11061
1733350980	17.57	-0.38	-2.12	17.84	17.86	17.25	23690
1733264700	17.95	0.04	0.22	17.93	17.96	17.704	23660
1733178180	17.91	-0.04	-0.22	18.05	18.05	17.68	16383
1732918200	17.95	0.26	1.47	18.23	18.23	17.84	15225
1732746540	17.69	0.1	0.57	17.43	17.88	17.43	26869
1732660140	17.59	-0.97	-5.23	18.3	18.3	17.45	127623
1732573560	18.56	-0.46	-2.42	18.81	18.89	18.463	266838
1732314000	19.02	-0.15	-0.80	19.1595	19.35	19.02	20667
1732227900	19.174	0.82	4.49	18.43	19.188	18.35	33244
1732141740	18.35	0.2	1.10	18.15	18.35	18.06	19558
1732054800	18.15	-0.18	-0.98	18.14	18.33	18.12	44604
1731968640	18.33	0.37	2.06	18	18.42	18	103287
1731709260	17.96	-0.74	-3.96	18.41	18.44	17.93	22405
1731622800	18.7	0.42	2.30	18.3	18.7	18.3	12677
1731536760	18.28	0.01	0.05	18.27	18.35	17.88	39964
1731450480	18.27	-0.24	-1.30	18.35	18.35	18.11	9853
1731363600	18.51	-0.3	-1.59	18.441	18.85	18.3435	29068
1731104400	18.81	-0.75	-3.84	19.441	19.441	18.7001	64575
1731018540	19.5615	0.11	0.55	19.505	19.73	19.205	14267
1730931600	19.455	0.33	1.75	18.46	19.5	18.34	24081
1730845680	19.12	0.23	1.22	18.93	19.214	18.93	22292
1730759160	18.89	0.89	4.94	18.16	19	18.16	21440
1730496420	18	-0.27	-1.47	18.525	18.54	18	13695
1730409780	18.2683	0.05	0.27	19	19	17.94	55343
1730323500	18.22	0.22	1.22	18.1525	18.2673	18.15	21905
1730237280	18	-0.28	-1.53	18.22	18.2925	17.9	26349
1730150880	18.28	-0.5	-2.66	18.0511	18.43	17.9145	51694
1729891500	18.78	0.26	1.40	18.652	18.846	18.5525	24787
1729805160	18.52	0.02	0.11	18.43	18.52	18.33	16902
1729718940	18.5	-0.48	-2.53	18.85	18.85	18.47	45467
1729632300	18.981	0.13	0.69	18.88	18.981	18.845	19068