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	0.76	22.9607250755	3.31	4.07	3.3	351	3.49803138	DR
4	0.12	3.03797468354	3.95	4.07	3.25	334	3.45710595	DR
12	-3.42	-45.6608811749	7.49	7.49	3.25	320	4.38921135	DR
26	-2.5425	-38.449905482	6.6125	8.53	3.25	314	5.92010517	DR
52	-1.6	-28.2186948854	5.67	9.01	3.25	822	6.33870061	DR
156	1.45	55.3435114504	2.62	9.93	1	2191	3.00981336	DR
260	-13.42	-76.7295597484	17.49	18.71	1	3242	4.96507049	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
1783718940	4.07	0.23	5.99	4.07	4.07	4.07	136
1783632420	3.84	0.53	16.01	3.64	3.84	3.64	500
1783545840	3.31	-0.01	-0.30	3.375	3.375	3.31	564
1783459740	3.32	0.02	0.61	3.32	3.32	3.32	100
1783373340	3.3	-0.03	-0.90	3.31	3.31	3.3	238
1783027740	3.33	-0.02	-0.60	3.41	3.41	3.33	300
1782941280	3.35	-0.32	-8.72	3.47	3.47	3.35	550
1782854880	3.67	0.06	1.66	3.51	3.67	3.51	351
1782768300	3.61	0.36	11.08	3.5	3.61	3.5	205
1782509280	3.25	-0.08	-2.40	3.37	3.385	3.25	635
1782422460	3.33	0.07	2.15	3.33	3.33	3.33	100
1782336000	3.2599999	-0.17	-4.82	3.2599999	3.2599999	3.2599999	100
1782250140	3.425	-0.17	-4.60	3.425	3.425	3.425	553
1782163500	3.59	0.16	4.66	3.775	3.775	3.59	355
1781818140	3.43	-0.52	-13.16	3.51	3.51	3.43	306
1781731740	3.95	-0.29	-6.73	3.95	3.95	3.95	155
1781645340	4.235	0	0.00	4.235	4.235	4.235	0
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