Mcmillan Shakespeare Limited【MMS】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	-0.15	-0.766871165644	19.56	19.94	19	284355	19.48852031	DE
4	0.92	4.97566252028	18.49	19.94	18.15	249185	19.19211828	DE
12	4.41	29.4	15	19.94	14.83	255558	17.65413	DE
26	2.53	14.9881516588	16.88	19.94	13.525	264921	16.65777428	DE
52	4.06	26.4495114007	15.35	20.1	13.525	231098	16.97274747	DE
156	2.51	14.8520710059	16.9	22.75	0.32	236036	16.66147781	DE
260	6.6	51.5222482436	12.81	22.75	0.32	217894	15.52079328	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782281700	19.31	0.13	0.68	19.23	19.44	19.15	267764
1782195300	19.18	-0.39	-1.99	19.55	19.55	19	205395
1782108900	19.57	-0.06	-0.31	19.62	19.94	19.52	163039
1781849700	19.63	0.02	0.10	19.55	19.72	19.47	122703
1781763300	19.61	0.04	0.20	19.56	19.9	19.41	662872
1781676900	19.57	-0.02	-0.10	19.5	19.59	19.31	165692
1781590500	19.59	0.15	0.77	19.21	19.6	19.185	118538
1781504100	19.44	-0.11	-0.56	19.45	19.71	19.05	370860
1781244900	19.55	-0.09	-0.43	19.6	19.715	19.42	205349
1781158500	19.635	0.42	2.16	19.18	19.7	19.18	177345
1781072100	19.22	-0.22	-1.13	19.4	19.5	19.03	164231
1780985700	19.44	0.22	1.14	19	19.54	18.92	249603
1780640100	19.22	0.21	1.10	19.01	19.3	18.96	246862
1780553700	19.01	0.44	2.37	18.35	19.05	18.35	554055
1780467300	18.57	0.07	0.38	18.5	18.62	18.19	272608
1780380900	18.5	-0.06	-0.32	18.54	18.62	18.31	109802
1780294500	18.56	0.26	1.42	18.25	18.65	18.15	306013
1780035300	18.3	-0.17	-0.92	18.41	18.53	18.235	235789
1779948900	18.47	-0.03	-0.16	18.49	18.54	18.4	135999
1779862500	18.5	0.12	0.65	18.45	18.54	18.23	116120
1779776100	18.38	-0.12	-0.65	18.5	18.53	18.06	129633
1779689700	18.5	-0.05	-0.27	18.55	18.56	18.35	136367
1779430500	18.55	0.05	0.27	18.53	18.65	18.47	354671
1779344100	18.5	0.24	1.31	18.49	18.59	18.28	335358
1779257700	18.26	0.21	1.14	18.02	18.32	18.02	259616
1779171300	18.055	0.32	1.78	17.87	18.41	17.87	270922
1779084900	17.74	0.21	1.20	17.5	17.9	17.44	192501
1778825700	17.53	0.29	1.68	17.49	17.64	17.28	283599
1778739300	17.24	0.39	2.31	16.83	17.27	16.83	163755
1778652900	16.85	-0.81	-4.59	17.6	17.65	16.719999	267701
1778566500	17.66	-0.65	-3.55	18.01	18.14	17.4	369907
1778480100	18.31	-0.15	-0.81	18.38	18.57	17.97	260507
1778220900	18.46	0.34	1.88	18.15	18.65	18.12	772590
1778134500	18.12	0.48	2.69	17.72	18.32	17.7	552851
1778048100	17.645	0.97	5.79	16.81	17.67	16.81	721690
1777961700	16.68	0.63	3.93	16	16.7	15.96	400443
1777875300	16.05	0.2	1.23	15.89	16.18	15.88	176165
1777616100	15.855	0.04	0.22	15.82	15.9	15.7	170342
1777529700	15.82	0.26	1.67	15.6	15.85	15.56	184527
1777443300	15.56	0.03	0.19	15.58	15.74	15.45	297674
1777356900	15.53	-0.11	-0.70	15.68	15.68	15.41	174313
1777270500	15.64	-0.14	-0.89	15.78	15.95	15.6	151555
1777011300	15.78	-0.13	-0.82	15.96	15.96	15.58	104993
1776924900	15.91	0.11	0.70	15.8	16.04	15.68	217446
1776838500	15.8	-0.09	-0.57	15.92	15.97	15.66	148505
1776752100	15.89	0.17	1.08	15.69	15.95	15.66	169345
1776665700	15.72	0.05	0.32	15.85	15.9	15.68	162696
1776406500	15.67	0.22	1.42	15.41	15.78	15.41	154167
1776320100	15.45	0.13	0.85	15.28	15.47	15.27	131787
1776233700	15.32	0.07	0.46	15.51	15.51	15.23	151814
1776147300	15.25	0.13	0.86	15.3	15.37	15.01	244657
1776060900	15.12	-0.34	-2.20	15.35	15.39	14.89	284367
1775801700	15.46	-0.15	-0.96	15.59	15.62	15.24	223398
1775715300	15.61	-0.15	-0.95	15.68	15.78	15.51	188506
1775628900	15.76	0.8	5.35	15.26	15.83	15.1	560862
1775542500	14.96	-0.06	-0.40	15.02	15.25	14.83	149353
1775106900	15.02	0.05	0.33	15	15.35	14.98	197579
1775020500	14.97	0.26	1.77	14.7	14.99	14.7	157899
1774934100	14.71	0.32	2.22	14.36	14.81	14.36	173489
1774847700	14.39	-0.26	-1.77	14.6	14.6	14.37	204791
1774588500	14.65	0.28	1.91	14.41	14.85	14.37	351285
1774502100	14.375	-0.11	-0.73	14.48	14.52	14.21	399879
1774415700	14.48	0.4	2.84	14.11	14.6	14.1	348568