| mcd | meigara_name | settled | priced | 2.close | 2.atdiff | 2.atratio | ratratio | vratio | mratio | ma5dr | ma10dr | ma25dr | ma50dr | ma75dr | gratio | volaratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8725 | ＭＳ＆ＡＤインシュアランスグループホールディングス | 2025-08-08 | ||||||||||||||
| 2025-05-20 | 2025-06-04 | 3505 | 30 | 0.863 | 0.959 | -7.47 | 6.37 | 1.195 | 4.288 | 5.647 | 9.796 | 9.526 | 0.432 | 1.271 | ||
| 2025-06-03 | 3475 | 2 | 0.058 | -0.151 | -3.724 | 11.85 | 1.602 | 4.051 | 5.146 | 8.92 | 8.716 | -0.432 | 1.784 | |||
| 2025-06-02 | 3473 | 17 | 0.492 | 0.087 | -45.04 | 11.85 | 2.673 | 4.536 | 5.529 | 8.868 | 8.77 | 1.186 | 1.538 | |||
| 2025-05-30 | 3456 | 47 | 1.379 | -0.057 | 80.209 | 11.85 | 3.479 | 4.493 | 5.567 | 8.348 | 8.344 | -1.525 | 3.133 | |||
| 2025-05-29 | 3409 | 121 | 3.68 | 2.524 | 44.104 | 11.85 | 3.416 | 3.319 | 4.743 | 6.949 | 6.975 | 1.886 | 2.526 | |||
| 2025-05-28 | 3288 | 1 | 0.03 | 1.255 | 63.163 | 11.85 | 0.915 | -0.155 | 1.573 | 3.233 | 3.264 | 0.395 | 1.53 | |||
| 2025-05-27 | 3287 | 28 | 0.859 | 1.411 | -0.456 | 10.45 | 0.853 | -0.409 | 1.896 | 3.22 | 3.265 | -0.736 | 1.859 | |||
| 2025-05-26 | 3259 | 20 | 0.617 | 0.177 | -23.708 | 10.45 | -0.092 | -1.326 | 1.418 | 2.383 | 2.426 | 0.278 | 1.019 | |||
| 2025-05-23 | 3239 | 21 | 0.653 | 0.442 | -49.679 | 10.45 | -1.099 | -2.095 | 1.231 | 1.794 | 1.802 | 0.155 | 1.433 | |||
| 2025-05-22 | 3218 | -75 | -2.278 | 0.216 | -21.687 | 10.45 | -2.562 | -2.788 | 0.958 | 1.171 | 1.132 | -3.037 | 2.036 | |||
| 2025-05-21 | 3293 | -8 | -0.242 | -2.738 | 89.009 | 10.45 | -1.052 | -0.435 | 3.747 | 3.525 | 3.479 | -2.121 | 3.601 | |||
| 2025-05-20 | 3301 | -23 | -0.692 | -0.649 | 11.824 | 10.38 | -1.221 | -0.103 | 4.553 | 3.789 | 3.758 | 0.782 | 2.814 | |||
| 2025-05-19 | 3324 | -53 | -1.569 | -1.251 | -3.995 | 10.38 | -0.586 | 0.77 | 5.751 | 4.567 | 4.511 | -1.688 | 1.645 | |||
| 2025-05-16 | 3377 | 32 | 0.957 | 0.336 | -10.004 | 10.38 | 1.059 | 2.523 | 8.308 | 6.286 | 6.221 | 1.345 | 1.548 | |||
| 2025-05-15 | 3345 | -17 | -0.506 | -2.94 | -2.924 | 10.38 | 0.814 | 1.96 | 8 | 5.369 | 5.281 | -1.547 | 1.876 | |||
| 2025-05-14 | 3362 | 52 | 1.571 | 0.867 | 28.143 | 10.38 | 2.288 | 2.839 | 9.637 | 6.048 | 5.883 | 0.121 | 2.406 | |||
| 2025-05-13 | 3310 | -4 | -0.121 | 0.457 | 56.803 | 10.38 | 1.316 | 1.793 | 8.676 | 4.578 | 4.319 | 1.479 | 2.063 | |||
| 2025-05-12 | 3314 | 55 | 1.688 | 0.985 | -30.938 | 10.38 | 1.856 | 2.49 | 9.255 | 4.885 | 4.487 | 1.258 | 1.651 | |||
| 2025-05-09 | 3259 | 70 | 2.195 | 2.439 | -1.555 | 13.95 | 0.394 | 1.647 | 7.672 | 3.319 | 2.808 | 2.195 | 1.114 | |||
| 2025-05-08 | 3189 | -74 | -2.268 | -1.064 | -22.523 | 13.95 | -1.677 | 0.343 | 5.523 | 1.247 | 0.618 | -0.858 | 1.881 | |||
| 2025-05-07 | 3263 | 20 | 0.617 | 3.075 | 5.53 | 13.95 | 0.351 | 3.384 | 7.92 | 3.692 | 2.956 | 3.145 | 3.524 | |||
| 2025-02-14 | 2025-02-28 | 3130 | 26 | 0.838 | -0.613 | 23.119 | 62 | 1.961 | 0.627 | -1.65 | -3.931 | -6.379 | -0.064 | 1.979 | ||
| 2025-02-27 | 3104 | 66 | 2.172 | 2.639 | 39.249 | 62 | 1.69 | -0.675 | -2.546 | -4.906 | -7.304 | 0.197 | 2.884 | |||
| 2025-02-26 | 3038 | -9 | -0.295 | -0.436 | -25.808 | 37.46 | -0.712 | -3.156 | -4.727 | -7.093 | -9.382 | 0 | 1.33 | |||
| 2025-02-25 | 3047 | 17 | 0.561 | -0.919 | -2.353 | 37.46 | -1.43 | -3.423 | -4.656 | -7.042 | -9.228 | -0.957 | 2.102 | |||
| 2025-02-21 | 3030 | -13 | -0.427 | 1.352 | -27.445 | 37.46 | -2.397 | -4.537 | -5.352 | -7.777 | -9.875 | -0.986 | 1.598 | |||
| 2025-02-20 | 3043 | -98 | -3.12 | -1.734 | 90.069 | 37.46 | -3.434 | -4.704 | -5.166 | -7.627 | -9.645 | -0.828 | 2.939 | |||
| 2025-02-19 | 3141 | -54 | -1.69 | -0.881 | -29.422 | 37.46 | -1.776 | -2.15 | -2.281 | -4.882 | -6.875 | 0.156 | 2.359 | |||
| 2025-02-18 | 3195 | 82 | 2.634 | 0.548 | -32.015 | 33.74 | -0.597 | -0.69 | -0.696 | -3.46 | -5.367 | 0.128 | 3.277 | |||
| 2025-02-17 | 3113 | -151 | -4.626 | 2.996 | 100.862 | 33.74 | -3.287 | -3.23 | -3.256 | -6.075 | -7.855 | -3.493 | 2.034 | |||
| 2025-02-14 | 3264 | -12 | -0.366 | 0.059 | 3.801 | 33.74 | 0.629 | 1.037 | 1.265 | -1.655 | -3.499 | 0.244 | 1.23 | |||
| 2025-02-13 | 3276 | 53 | 1.644 | 1.083 | -3.685 | 33.74 | 1.261 | 1.415 | 1.59 | -1.326 | -3.207 | 0.403 | 1.581 | |||
| 2025-02-12 | 3223 | 5 | 0.155 | -0.149 | 24.106 | 33.74 | 0.025 | -0.115 | -0.217 | -2.947 | -4.837 | -0.653 | 1.32 | |||
| 2025-02-10 | 3218 | -19 | -0.587 | 0.47 | 5.32 | 31.21 | -0.068 | -0.294 | -0.639 | -3.22 | -5.091 | 0 | 1.595 | |||
| 2025-02-07 | 3237 | 15 | 0.466 | -0.176 | 22.569 | 31.21 | 0.684 | 0.248 | -0.336 | -2.852 | -4.647 | 0.279 | 1.281 | |||
| 2025-02-06 | 3222 | 11 | 0.343 | 0.061 | -35.681 | 31.21 | 0.143 | -0.177 | -1.09 | -3.472 | -5.196 | 0 | 1.31 | |||
| 2025-02-05 | 3211 | -2 | -0.062 | -0.125 | -8.06 | 31.21 | -0.446 | -0.533 | -1.683 | -3.972 | -5.636 | 0.654 | 2.506 | |||
| 2025-02-04 | 3213 | 21 | 0.658 | 0.972 | -7.028 | 31.21 | -0.563 | -0.418 | -1.839 | -4.088 | -5.682 | 1.222 | 1.375 | |||
| 2025-02-03 | 3192 | -57 | -1.754 | -2.226 | -8.82 | 27.65 | -1.323 | -1.014 | -2.692 | -4.992 | -6.401 | -1.354 | 1.453 | |||
| 2025-01-31 | 3249 | -13 | -0.399 | 0.221 | 52.606 | 27.65 | 0.185 | 0.682 | -1.192 | -3.556 | -4.833 | -0.92 | 1.34 | |||
| 2025-01-30 | 3262 | 22 | 0.679 | 0.577 | 1.805 | 27.65 | 0.741 | 1.285 | -0.967 | -3.385 | -4.51 | 0.123 | 1.053 |