Mastercard Incorporated【1MA】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	-4.3	-0.78971533517	544.5	553	540.1	67	544.0021021	DE
4	40.7	8.14814814815	499.5	553.3	496.65	56	535.94554827	DE
12	37.4	7.43834526651	502.8	553.3	481.85	53	516.48813338	DE
26	119.2	28.3135391924	421	553.3	416.7	42	490.28120567	DE
52	110	25.569502557	430.2	553.3	357	35	465.64973317	DE
156	172.8	47.0332063146	367.4	553.3	357	33	456.00852709	DE
260	172.8	47.0332063146	367.4	553.3	357	33	456.00852709	DE

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
1739552100	541.9	-1.7	-0.31	541.9	541.9	541.9	11
1739465700	543.6	2.6	0.48	540.1	543.6	540.1	28
1739379300	541	-1.6	-0.29	541	545.79999	540.1	99
1739292900	542.6	-5	-0.91	547.1	553	542.6	74
1739206500	547.6	3.5	0.64	544.5	550.7	542.4	121
1738947300	544.1	0	0.00	544.1	544.1	544.1	0
1738860900	544.1	7.2	1.34	553.29999	553.29999	544.1	16
1738774500	536.9	-1.6	-0.30	538.5	540.2	536.9	4
1738688100	538.5	-3.1	-0.57	548.6	548.6	538.5	91
1738601700	541.6	-0.6	-0.11	536.1	544.7	536.1	40
1738342500	542.2	-5.9	-1.08	546.7	547.5	542	134
1738256100	548.1	19.6	3.71	533.29999	552.1	531.4	122
1738169700	528.5	3.3	0.63	532.1	532.1	525.1	6
1738083300	525.2	14.5	2.84	525.2	525.2	525.2	5
1737996900	510.7	2.5	0.49	502.9	510.7	502.9	8
1737737700	508.2	-5.4	-1.05	508.7	512.1	508.2	82
1737651300	513.6	5.5	1.08	508.3	513.6	508.3	53
1737564900	508.1	-10	-1.93	508.2	508.2	508.1	18
1737478500	518.1	-9.6	-1.82	496.65	518.1	496.65	6
1737392100	527.7	27.5	5.50	499.5	531.6	499.45	149
1737132900	500.2	-5.7	-1.13	500.2	500.2	500.2	36
1737046500	505.9	4.6	0.92	506	506	505.9	11
1736960100	501.3	19.25	3.99	501.3	501.3	501.3	14
1736873700	482.05	0	0.00	482.05	482.05	482.05	0
1736787300	482.05	-21.45	-4.26	494.8	494.8	481.85	17
1736528100	503.5	5.5	1.10	509.4	509.5	503.5	35
1736441700	498	-1.8	-0.36	489.75	498	489.7	16
1736355300	499.8	2.45	0.49	497.45	499.8	497.45	11
1736268900	497.35	-4.75	-0.95	492.55	497.35	492.55	3
1736182500	502.1	-3.3	-0.65	523.79999	523.79999	502.1	276
1735923300	505.4	-8.2	-1.60	511.5	512.1	504.8	89
1735836900	513.6	7.8	1.54	527.5	527.5	510	114
1735577700	505.8	-5.8	-1.13	527.4	527.4	505	123
1735318500	511.6	2.5	0.49	510	515.5	510	40
1734972900	509.1	8.9	1.78	512.4	512.4	509.1	14
1734713700	500.2	0	0.00	500.2	500.2	500.2	0
1734627300	500.2	-12	-2.34	500.3	500.3	500.2	8
1734540900	512.2	8.2	1.63	505.3	512.4	505.3	28
1734454500	504	-1.8	-0.36	504	504	504	10
1734368100	505.8	-2.8	-0.55	506.3	507.7	502.4	92
1734108900	508.6	-1.2	-0.24	509.8	510.5	508.4	27
1734022500	509.8	4.3	0.85	509.9	509.9	509.8	25
1733936100	505.5	1.7	0.34	504	505.5	504	21
1733849700	503.8	8.35	1.69	498.45	503.8	497.35	142
1733763300	495.45	-4.95	-0.99	502.7	503.1	495.45	129
1733504100	500.4	1.45	0.29	498.4	501.5	495.65	135
1733417700	498.95	5.95	1.21	496.65	498.95	493.7	24
1733331300	493	-12.8	-2.53	498.2	499.9	493	27
1733244900	505.8	0	0.00	507.7	508.2	505	46
1733158500	505.8	-4.3	-0.84	505.7	508.3	505.6	36
1732899300	510.1	0	0.00	510.1	510.1	510.1	0
1732812900	510.1	4.8	0.95	509	510.1	509	17
1732726500	505.3	2.2	0.44	501.3	505.3	501.3	10
1732640100	503.1	0.5	0.10	505.3	505.3	503.1	21
1732553700	502.6	5.05	1.01	502.8	502.8	502.6	20
1732294500	497.55	11.25	2.31	497.05	497.55	496.9	13
1732208100	486.3	-9.15	-1.85	490.8	490.8	486.3	4
1732121700	495.45	2.65	0.54	491.3	495.45	491.3	27
1732035300	492.8	-2.7	-0.54	492.8	492.8	492.8	1
1731948900	495.5	0	0.00	495.5	495.5	495.5	0