Marstons Plc【MARS】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	0.5	0.992063492063	50.4	52.3	48	2931066	50.36538219	DE
4	3.9	8.29787234043	47	52.3	44.65	2408557	48.88422179	DE
12	-5.3	-9.43060498221	56.2	59.1	44.05	1800520	49.45613695	DE
26	-7.1	-12.2413793103	58	69.2	44.05	1944591	55.40670518	DE
52	8.45	19.9057714959	42.45	69.2	35.95	1720320	51.41272846	DE
156	20.6	67.9867986799	30.3	69.2	25.55	1671510	40.4735987	DE
260	-37.1	-42.1590909091	88	95.75	25.55	1740242	47.66095468	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
1782750600	50.2	0.1	0.20	51	52	49.1	9103197
1782491400	50.1	-0.8	-1.57	50	51.1	49.2	1417291
1782405000	50.9	-0.3	-0.59	49.2	52.3	49.2	1731542
1782318600	51.2	2.2	4.49	48.9	51.2	48.4	1926065
1782232200	49	0.5	1.03	50.4	50.4	48	477237
1782145800	48.5	0.4	0.83	48.1	48.9	47.2	1314328
1781886600	48.1	-1.1	-2.24	51.5	51.5	48.1	1080360
1781800200	49.2	0.7	1.44	48	49.2	47.8	1158380
1781713800	48.5	-0.55	-1.12	51	51	47.6	1224419
1781627400	49.05	-0.3	-0.61	51.3	51.3	48.65	1393420
1781541000	49.35	0.7	1.44	48.5	50	48.25	14564607
1781281800	48.65	1.85	3.95	44.65	49.4	44.65	3752737
1781195400	46.8	0.45	0.97	45.4	47.4	45.4	1771364
1781109000	46.35	1.1	2.43	47.4	47.4	44.85	1305893
1781022600	45.25	0.15	0.33	45	46.15	44.75	1293308
1780936200	45.1	-0.75	-1.64	47.95	47.95	44.7	1352423
1780677000	45.85	0.05	0.11	47.8	47.8	45.5	599756
1780590600	45.8	0.25	0.55	45.25	45.95	45.25	907163
1780504200	45.55	-1.15	-2.46	46.5	46.7	45.3	889022
1780417800	46.7	0	0.00	47	47.3	46.2	908631
1780331400	46.7	-1.3	-2.71	50	50	46.35	2521705
1780072200	48	0.15	0.31	45.85	49.1	45.85	1079607
1779985800	47.85	-0.8	-1.64	46.35	48.2	46.35	1209555
1779899400	48.65	0.6	1.25	48.25	48.85	47.95	1459583
1779813000	48.05	0.85	1.80	47.2	48.35	47.2	1694325
1779467400	47.2	-0.85	-1.77	48.2	48.45	47.2	1419014
1779381000	48.05	0.35	0.73	47.5	48.35	46.75	1288285
1779294600	47.7	0.9	1.92	46.8	48.1	46.2	1491619
1779208200	46.8	-0.4	-0.85	46.1	48.45	46.1	2272367
1779121800	47.2	1.85	4.08	47.15	47.6	45.65	2039801
1778862600	45.35	0.1	0.22	46	46	44.05	1806808
1778776200	45.25	-0.7	-1.52	46.65	46.65	44.95	2480919
1778689800	45.95	-1.05	-2.23	48.55	48.55	45.1	3253537
1778603400	47	-3.8	-7.48	50	50	45.4	4765052
1778517000	50.8	-0.8	-1.55	53	53	50.5	1370714
1778257800	51.6	0.5	0.98	51	52.4	50.7	1241952
1778171400	51.1	0.2	0.39	51.4	51.8	50.9	766585
1778085000	50.9	1.65	3.35	51.3	51.9	49.15	1202673
1777998600	49.25	-1.05	-2.09	51	51.3	48.85	1236792
1777653000	50.3	-1.3	-2.52	51	51.1	50.3	350635
1777566600	51.6	0.1	0.19	51.2	51.9	50.7	588317
1777480200	51.5	1.2	2.39	50	51.8	50	909433
1777393800	50.3	-1.1	-2.14	51.5	51.6	50.1	934369
1777307400	51.4	0.7	1.38	51	52.4	50.7	1028781
1777048200	50.7	0.5	1.00	50	51	49.6	1581481
1776961800	50.2	-3.4	-6.34	52.5	52.9	50.2	1692624
1776875400	53.6	-0.2	-0.37	56	56	52.7	739770
1776789000	53.8	-1.3	-2.36	56	56	53.8	888478
1776702600	55.1	-0.4	-0.72	55.5	55.5	54.6	1135584
1776443400	55.5	1.3	2.40	53.6	55.5	53.6	1841110
1776357000	54.2	-1	-1.81	55.9	55.9	54.1	980721
1776270600	55.2	-1.6	-2.82	59.1	59.1	55.2	860966
1776184200	56.8	0.8	1.43	58.5	58.5	56.2	855395
1776097800	56	-0.5	-0.88	55.5	56.3	55.5	507118
1775838600	56.5	0.6	1.07	55.9	57.1	55.9	506263
1775752200	55.9	-0.4	-0.71	55.5	56.6	55.5	1479873
1775665800	56.3	2.7	5.04	56.1	58	55.9	2805373
1775579400	53.6	-0.7	-1.29	56.2	56.2	53.3	1971860
1775147400	54.3	0.3	0.56	54	54.6	52.4	2049549
1775061000	54	1.8	3.45	54.6	54.6	53	1399285
1774974600	52.2	0.6	1.16	52.4	53.1	51.9	1542390
1774888200	51.6	-0.3	-0.58	52	52.1	51.1	2883290