Major Drilling Group International (PK)【MJDLF】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	-0.5935	-5.54491521465	10.7035	10.7035	9.83	195850	10.13834048	CS
4	-2.6	-20.4563335956	12.71	13.181441	9.83	72367	10.44283718	CS
12	-3.08	-23.3510235027	13.19	13.25	9.83	45579	11.27107775	CS
26	-0.29	-2.78846153846	10.4	13.56	9.83	38137	11.51189676	CS
52	3.51	53.1818181818	6.6	13.56	6.24	26956	10.72854655	CS
156	3.47	52.2590361446	6.64	13.56	4.59	16609	8.67357701	CS
260	3.7105	57.9810922728	6.3995	13.56	4.59	12155	8.52777133	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
1783718940	10.11	-0.04	-0.39	10	10.11	10	20449
1783632420	10.15	0.32	3.26	10.04	10.15	10.02	680052
1783545840	9.83	-0.38	-3.72	9.98	10.02	9.83	42159
1783459740	10.21	-0.49	-4.61	10.495174	10.495174	10.15	59800
1783373340	10.7035	0.32	3.12	10.7035	10.7035	10.7035	1389
1783027740	10.38	-0.22	-2.08	10.74	10.74	10.34	14851
1782941280	10.6	0	0.00	10.6	10.6	10.6	0
1782854880	10.6	0.15	1.44	10.61	10.645	10.55	43063
1782768300	10.45	-0.03	-0.29	10.46	10.53	10.45	1158
1782509280	10.48	-0.01	-0.10	10.29	10.48	10.29	12795
1782422460	10.49	0.33	3.25	10.44	10.654	10.16	23289
1782336000	10.16	-0.4	-3.79	10.5033	10.5033	10.16	62632
1782250140	10.56	-0.12	-1.15	10.5	10.57	10.3	102002
1782163500	10.6825	-0.45	-4.02	11.01	11.01	10.6825	6600
1781818140	11.13	-0.61	-5.20	11.93	11.93	11.13	68062
1781731740	11.74	-0.34	-2.81	12.03	12.13	11.74	39070
1781645340	12.08	-0.37	-2.97	12.75	12.75	12.03	39293
1781558940	12.45	-0.39	-3.04	13.181441	13.181441	12.45	20595
1781299740	12.84	0.14	1.10	12.71	12.93	12.59	13429
1781213220	12.7	1.09	9.39	11.84	12.7	11.84	36085
1781126940	11.61	-0.22	-1.86	11.78	12.06	11.61	192813
1781040540	11.83	-0.48	-3.90	12.46	12.64	11.72	18210
1780954140	12.31	0.32	2.67	12.29	12.45	12.25	51171
1780694940	11.99	-0.86	-6.72	12.4533	12.66	11.99	61353
1780608540	12.853181	0.18	1.41	12.47	13.106	12.47	52740
1780522140	12.675	-0.5	-3.77	12.98	12.98	12.64	16053
1780435740	13.1715	0.43	3.39	13.08	13.22	12.914	77009
1780349340	12.74	0.37	2.95	12.4	12.82	12.31	116162
1780090080	12.375	0.21	1.68	12.322	12.375	12.322	50768
1780003320	12.17	0.38	3.22	11.37	12.17	11.33	29263
1779917340	11.79	-0.13	-1.06	11.6	11.79	11.3211	34660
1779830940	11.916	0.62	5.45	11.916	11.916	11.916	246
1779484920	11.3	-0.06	-0.53	11.25	11.3	11.25	24821
1779398880	11.36	-0.07	-0.63	11.16	11.39	11.06	7305
1779312300	11.432	0.01	0.11	11.28	11.432	11.28	17634
1779225660	11.42	-0.31	-2.64	11.26	11.42	11.26	12187
1779139200	11.73	0	0.00	11.73	11.73	11.73	0
1778880000	11.73	-0.57	-4.63	11.97	11.97	11.66	16415
1778793900	12.3	-0.29	-2.30	12.34	12.37	12.1	15990
1778707380	12.59	0.13	1.04	12.26	12.59	12.26	30732
1778621340	12.46	0.08	0.65	12.22	12.46	12.104	9663
1778534940	12.38	0.15	1.23	12.53	12.53	12.35	19831
1778275200	12.23	0.5	4.23	11.97	12.302	11.96	13931
1778188800	11.7341	-0.18	-1.48	12.17	12.17	11.7341	22871
1778102520	11.91	0.6	5.31	11.52	11.93	11.52	23113
1778016000	11.31	0.06	0.53	11.46	11.46	11.31	18053
1777930140	11.25	-0.26	-2.26	11.28	11.4	11.23	33366
1777671000	11.51	-0.06	-0.52	11.44	11.51	11.42	19467
1777584540	11.57	0.35	3.12	11.57	11.57	11.39	16955
1777498140	11.22	-0.17	-1.49	11.34	11.36875	11.13	28982
1777411800	11.39	-0.59	-4.92	11.71	11.71	11.39	35438
1777325400	11.98	-0.05	-0.42	12.19	12.19	11.85	30948
1777065780	12.03	-0.18	-1.47	11.4	12.22	11.4	16125
1776979740	12.21	-0.13	-1.05	12.44	12.44	12.13	21744
1776893280	12.34	0.31	2.58	12.45	12.48	12.3	13086
1776806940	12.03	-1.01	-7.71	12.99	12.99	11.96	33310
1776720000	13.0356	0	0.00	13.0356	13.0356	13.0356	0
1776460800	13.0356	0.18	1.37	13.19	13.25	13.0356	12509
1776374940	12.86	-0.14	-1.08	12.9735	12.9735	12.82	10917
1776288360	13	-0.11	-0.84	12.97	13	12.97	14642
1776202140	13.11	-0.08	-0.58	12.57	13.5	12.57	13574
1776115740	13.187	-0.05	-0.40	13.26	13.26	13.178	21654