Mastercard Incorporated【1MA】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	425.8	429.6	419.3	26	424.27948718	DE
4	427	439	401.3	80	418.97793199	DE
12	426.1	457.9	401.3	60	426.07840593	DE
26	487.65	516.6	395	50	437.78166484	DE
52	482.8	529.7	395	37	455.32047619	DE
156	367.4	554.6	357	35	461.38323975	DE
260	367.4	554.6	357	35	461.38323975	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781538900	429.6	0	0.00	429.6	429.6	429.6	0
1781279700	429.6	0	0.00	429.6	429.6	429.6	0
1781193300	429.6	0	0.00	429.6	429.6	429.6	0
1781106900	429.6	4.6	1.08	429.6	429.6	429.6	3
1781020500	425	2.8	0.66	421	425	419.3	50
1780934100	422.2	1.6	0.38	425.8	425.8	422.2	25
1780674900	420.6	4.2	1.01	416.7	420.6	416.7	39
1780588500	416.4	15.1	3.76	408.6	416.4	408.5	100
1780502100	401.3	-14.3	-3.44	414.9	414.9	401.3	270
1780415700	415.6	-6.4	-1.52	426.1	426.2	412	206
1780329300	422	-4.8	-1.12	424.5	425.6	421.8	158
1780070100	426.8	5.3	1.26	425.6	426.8	424.7	223
1779983700	421.5	-4.4	-1.03	428.2	428.2	421.5	31
1779897300	425.9	1.5	0.35	424.4	425.9	424.4	36
1779810900	424.4	-7.7	-1.78	430	430	424.4	68
1779724500	432.1	1.5	0.35	432.1	432.1	432.1	17
1779465300	430.6	-1.8	-0.42	431.6	433	429.3	117
1779378900	432.4	7.3	1.72	423.9	432.4	423.9	9
1779292500	425.1	-13.9	-3.17	430.7	430.7	425.1	80
1779206100	439	10.4	2.43	437.8	439	437.8	5
1779119700	428.6	0.7	0.16	427	428.6	427	4
1778860500	427.9	6.4	1.52	424.6	429.2	424.6	29
1778774100	421.5	0.6	0.14	420.9	421.5	420.8	13
1778687700	420.9	-7.4	-1.73	421.4	421.4	420.9	29
1778601300	428.3	4.3	1.01	426.8	428.8	426.8	40
1778514900	424	3.6	0.86	422.3	424	418.3	19
1778255700	420.4	-4.9	-1.15	425	428.9	418.5	107
1778169300	425.3	6.1	1.46	419.6	425.3	419	35
1778082900	419.2	-8.9	-2.08	423.6	425.6	419.2	192
1777996500	428.1	-2.4	-0.56	431.6	434.1	428.1	25
1777910100	430.5	-2.7	-0.62	424	430.5	423.3	85
1777564500	433.2	-16.6	-3.69	454.5	456.8	431.1	264
1777478100	449.8	8.9	2.02	442.3	453.8	441.5	96
1777391700	440.9	13.6	3.18	432.8	440.9	432.8	31
1777305300	427.3	0	0.00	430.1	430.6	427.3	36
1777046100	427.3	-1.5	-0.35	427	427.3	427	7
1776959700	428.8	-5.3	-1.22	435.7	436	428.5	49
1776873300	434.1	-7.1	-1.61	438.1	438.8	434.1	68
1776786900	441.2	0.6	0.14	441	441.3	441	26
1776700500	440.6	-1.4	-0.32	442.4	443.8	440.6	79
1776441300	442	0.6	0.14	442.8	442.8	442	7
1776354900	441.4	5.4	1.24	439.2	444.2	438.7	103
1776268500	436	3.4	0.79	437.2	437.4	435	27
1776182100	432.6	5.1	1.19	432.9	433	432.6	94
1776095700	427.5	-7	-1.61	423.5	428.3	423.5	70
1775836500	434.5	0	0.00	434.5	434.5	434.5	0
1775750100	434.5	-21.7	-4.76	434.5	434.5	434.5	7
1775663700	456.2	25.8	5.99	450	457.9	442.9	24
1775577300	430.4	2.05	0.48	430.4	430.4	430.4	1
1775145300	428.35	-4.9	-1.13	425.9	428.35	425.9	7
1775058900	433.25	0.2	0.05	433.25	433.25	433.25	5
1774972500	433.05	2.9	0.67	433.05	433.05	433.05	4
1774886100	430.15	-2.2	-0.51	420.7	430.15	420.55	59
1774630500	432.35	-3.9	-0.89	432.35	432.35	432.35	2
1774544100	436.25	1.55	0.36	434	436.25	434	6
1774457700	434.7	2.85	0.66	434.7	434.7	434.7	0
1774371300	431.85	-2.15	-0.50	431.05	434	431.05	27
1774284900	434	5.75	1.34	426.1	434	425.15	123
1774025700	428.25	2.55	0.60	428.25	428.25	428.25	130
1773939300	425.7	-14.4	-3.27	427.9	427.9	425.7	32
1773852900	440.1	-3	-0.68	443.05	443.05	440.1	93
1773766500	443.1	4.6	1.05	443.35	443.35	443.1	2
1773680100	438.5	3.05	0.70	478.95	478.95	435.2	25