Magazine Luiza (PK)【MGLUY】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	0	0	0	0	0	0	DR
4	-0.825	-16.3043478261	5.06	5.4	4.235	390	4.51998717	DR
12	-2.485	-36.9791666667	6.72	7.5	4.235	276	5.69038668	DR
26	-2.655	-38.534107402	6.89	8.53	4.235	324	6.73288487	DR
52	-2.125	-33.4119496855	6.36	9.01	4.235	872	6.4841224	DR
156	1.4245	50.6849315068	2.8105	9.93	1	2316	3.00518486	DR
260	-12.645	-74.9111374408	16.88	18.71	1	3252	5.14282477	DR

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
1781558940	4.235	0	0.00	4.235	4.235	4.235	0
1781299740	4.235	0	0.00	4.235	4.235	4.235	0
1781213340	4.235	0	0.00	4.235	4.235	4.235	0
1781126940	4.235	0	0.00	4.235	4.235	4.235	0
1781040540	4.235	0	0.00	4.235	4.235	4.235	0
1780954140	4.235	0	0.00	4.235	4.235	4.235	0
1780694940	4.235	-1.04	-19.64	4.325	4.325	4.235	1712
1780608540	5.2699999	0	0.00	5.2699999	5.2699999	5.2699999	0
1780522140	5.2699999	0	0.00	5.2699999	5.2699999	5.2699999	0
1780435740	5.2699999	0	0.00	5.2699999	5.2699999	5.2699999	0
1780349340	5.2699999	0	0.00	5.2699999	5.2699999	5.2699999	0
1780090140	5.2699999	0	0.00	5.2699999	5.2699999	5.2699999	0
1780003740	5.2699999	0	0.00	5.2699999	5.2699999	5.2699999	0
1779917340	5.2699999	0	0.00	5.2699999	5.2699999	5.2699999	0
1779830940	5.2699999	-0.13	-2.41	5.2699999	5.2699999	5.2699999	115
1779484920	5.4	0.01	0.19	5.4	5.4	5.4	105
1779398880	5.39	0.1	1.89	5.28	5.39	5.28	200
1779312300	5.29	0.23	4.55	5.29	5.29	5.29	102
1779225660	5.0599999	-0.22	-4.17	5.0599999	5.0599999	5.0599999	105
1779139740	5.28	0.1	1.93	5.46	5.46	5.28	300
1778880000	5.18	-0.24	-4.43	5.18	5.18	5.18	100
1778793900	5.42	-0.37	-6.39	5.46	5.46	5.42	230
1778707380	5.79	0.13	2.30	5.865	5.865	5.79	730
1778621340	5.66	-0.15	-2.58	5.66	5.66	5.66	151
1778534400	5.8099999	0	0.00	5.8099999	5.8099999	5.8099999	0
1778275200	5.8099999	-0.78	-11.84	6.48	6.48	5.8099999	734
1778189400	6.59	0	0.00	6.59	6.59	6.59	0
1778103000	6.59	0	0.00	6.59	6.59	6.59	0
1778016600	6.59	0	0.00	6.59	6.59	6.59	0
1777930200	6.59	0	0.00	6.59	6.59	6.59	0
1777671000	6.59	0	0.00	6.59	6.59	6.59	0
1777584600	6.59	0	0.00	6.59	6.59	6.59	0
1777498200	6.59	0	0.00	6.59	6.59	6.59	0
1777411800	6.59	0	0.00	6.59	6.59	6.59	88
1777325400	6.59	0	0.00	6.59	6.59	6.59	0
1777066140	6.59	0	0.00	6.59	6.59	6.59	0
1776979740	6.59	-0.55	-7.70	7.02	7.02	6.59	355
1776892800	7.14	0	0.00	7.14	7.14	7.14	0
1776806400	7.14	0	0.00	7.14	7.14	7.14	0
1776720000	7.14	0	0.00	7.14	7.14	7.14	0
1776460800	7.14	-0.36	-4.80	7.49	7.49	7.14	200
1776374940	7.5	0	0.00	7.5	7.5	7.5	0
1776288540	7.5	0	0.00	7.5	7.5	7.5	0
1776202140	7.5	0.06	0.81	7.5	7.5	7.5	278
1776115740	7.44	0.61	8.93	7.28	7.44	7.28	300
1775856540	6.83	0	0.00	6.83	6.83	6.83	0
1775770140	6.83	0	0.00	6.83	6.83	6.83	0
1775683740	6.83	0	0.00	6.83	6.83	6.83	0
1775597340	6.83	0	0.00	6.83	6.83	6.83	0
1775510940	6.83	0.03	0.44	6.83	6.83	6.83	100
1775164920	6.8	0.02	0.29	6.79	6.8	6.79	200
1775078940	6.78	0	0.00	6.78	6.78	6.78	0
1774992540	6.78	0.78	13.00	6.57	6.78	6.57	500
1774906080	6	-0.56	-8.54	6	6	6	100
1774646880	6.5599999	0	0.00	6.5599999	6.5599999	6.5599999	0
1774560480	6.5599999	-0.16	-2.38	6.5599999	6.5599999	6.5599999	100
1774473900	6.72	-0.46	-6.41	6.72	6.72	6.72	100
1774387500	7.18	0	0.00	7.18	7.18	7.18	0
1774301100	7.18	0	0.00	7.18	7.18	7.18	0
1774041900	7.18	0	0.00	7.18	7.18	7.18	0
1773955500	7.18	0	0.00	7.18	7.18	7.18	0
1773869100	7.18	0	0.00	7.18	7.18	7.18	0
1773782700	7.18	-0.35	-4.65	7.18	7.18	7.18	100
1773696120	7.53	0.34	4.73	7.52	7.53	7.52	450