MSCI Inc【1MSCI】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	536.6	536.6	528.6	0	535.6	DE
4	486.5	553	485.6	4	528.65063291	DE
12	478.2	553	458.7	3	501.85303867	DE
26	472.6	553	425.4	3	490.7152439	DE
52	478.5	553	425.4	3	483.35158184	DE
156	471.9	553	425.4	3	484.55493134	DE
260	471.9	553	425.4	3	484.55493134	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
1781279700	528.6	0	0.00	528.6	528.6	528.6	0
1781193300	528.6	0	0.00	528.6	528.6	528.6	0
1781106900	528.6	0	0.00	528.6	528.6	528.6	0
1781020500	528.6	-7	-1.31	528.6	528.6	528.6	0
1780934100	535.6	-1	-0.19	535.6	535.6	535.6	1
1780674900	536.6	-2.6	-0.48	536.6	536.6	536.6	0
1780588500	539.2	-1	-0.19	539.2	539.2	539.2	0
1780502100	540.2	-12.8	-2.31	535.2	540.2	535.2	6
1780415700	553	4.4	0.80	553	553	553	2
1780329300	548.6	9	1.67	546.2	548.6	546.2	4
1780070100	539.6	17.8	3.41	541.2	545.2	537	28
1779983700	521.79999	9.6	1.87	521.79999	521.79999	521.79999	14
1779897300	512.2	7	1.39	505.8	513	505.8	19
1779810900	505.2	-1.4	-0.28	505.2	505.2	505.2	1
1779724500	506.6	-2.2	-0.43	506.6	506.6	506.6	0
1779465300	508.8	8.2	1.64	509.6	509.6	508.8	4
1779378900	500.6	-8.8	-1.73	500.6	500.6	500.6	0
1779292500	509.4	14	2.83	509.4	509.4	509.4	0
1779206100	495.4	9.8	2.02	495.4	495.4	495.4	0
1779119700	485.6	-0.9	-0.18	485.6	485.6	485.6	0
1778860500	486.5	11.4	2.40	486.5	486.5	486.5	0
1778774100	475.1	-24.3	-4.87	475.1	475.1	475.1	0
1778687700	499.4	2.5	0.50	499.4	499.4	499.4	0
1778601300	496.9	0.8	0.16	496.9	496.9	496.9	0
1778514900	496.1	-1.8	-0.36	496.1	496.1	496.1	0
1778255700	497.9	3.4	0.69	497.9	497.9	497.9	0
1778169300	494.5	-1.6	-0.32	494.5	494.5	494.5	0
1778082900	496.1	-5.3	-1.06	496.1	496.1	496.1	0
1777996500	501.4	0.2	0.04	501.4	501.4	501.4	0
1777910100	501.2	-1.8	-0.36	501.2	501.2	501.2	0
1777564500	503	-0.6	-0.12	507	507	503	16
1777478100	503.6	-8	-1.56	503.6	503.6	503.6	0
1777391700	511.6	8.6	1.71	511.6	511.6	511.6	0
1777305300	503	-2.2	-0.44	503	503	503	0
1777046100	505.2	1	0.20	505.2	505.2	505.2	0
1776959700	504.2	-18	-3.45	504.2	504.2	504.2	0
1776873300	522.2	38.7	8.00	522.2	522.2	522.2	0
1776786900	483.5	-0.5	-0.10	483.5	483.5	483.5	5
1776700500	484	2.4	0.50	484	484	484	20
1776441300	481.6	2.2	0.46	483.4	483.4	474.5	9
1776354900	479.4	8.6	1.83	479.4	479.4	479.4	0
1776268500	470.8	0.5	0.11	470.8	470.8	470.8	0
1776182100	470.3	-5	-1.05	470.3	470.3	470.3	0
1776095700	475.3	9	1.93	475.3	475.3	475.3	11
1775836500	466.3	0	0.00	466.3	466.3	466.3	0
1775750100	466.3	-14.1	-2.94	466.3	466.3	466.3	0
1775663700	480.4	8.2	1.74	480.4	480.4	480.4	0
1775577300	472.2	3.9	0.83	515	515	472.2	25
1775145300	468.3	4.4	0.95	468.3	468.3	468.3	0
1775058900	463.9	-1.1	-0.24	463.9	463.9	463.9	0
1774972500	465	2.1	0.45	465	465	465	0
1774886100	462.9	4.2	0.92	462.9	462.9	462.9	0
1774630500	458.7	-3.8	-0.82	458.7	458.7	458.7	0
1774544100	462.5	2.3	0.50	462.5	462.5	462.5	0
1774457700	460.2	-10.3	-2.19	460.2	460.2	460.2	0
1774371300	470.5	-7.7	-1.61	469.4	480.9	465.4	12
1774284900	478.2	-1.6	-0.33	478.2	478.2	478.2	4
1774025700	479.8	0	0.00	479.8	479.8	479.8	0
1773939300	479.8	-5.9	-1.21	479.8	479.8	479.8	0
1773852900	485.7	-1.7	-0.35	485.7	485.7	485.7	6
1773766500	487.4	8.5	1.77	487.4	487.4	487.4	0
1773680100	478.9	3.3	0.69	478.9	478.9	478.9	0
1773420900	475.6	5.6	1.19	475.6	475.6	475.6	4