McBride Plc【MCB】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	2.6	1.65184243964	157.4	165.6	157.4	168660	162.21066974	DE
4	-5	-3.0303030303	165	168	141.6	381532	148.94873428	DE
12	-1	-0.621118012422	161	168.4	141.6	310595	154.96700375	DE
26	13.8	9.439124487	146.2	170	128.6	348154	150.31596225	DE
52	6	3.8961038961	154	170	106.2	398537	136.06058423	DE
156	133.5	503.773584906	26.5	170	25	330006	118.93516213	DE
260	71.8	81.4058956916	88.2	170	15.25	266934	96.5693592	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
1783528200	160	-1.4	-0.87	160.8	161.6	157.4	213093
1783441800	161.4	-0.8	-0.49	160.8	164	160.8	71018
1783355400	162.19999	-1.2	-0.73	163.4	163.8	160	113676
1783096200	163.4	0	0.00	160	164.4	160	111228
1783009800	163.4	7.2	4.61	157.4	165.6	157.4	334286
1782923400	156.19999	0.2	0.13	156	157	155	142142
1782837000	156	5	3.31	155	157	150	452962
1782750600	151	-0.4	-0.26	155	155	150.19999	287191
1782491400	151.4	-0.6	-0.39	150	153.8	150	382997
1782405000	152	2	1.33	153	154	152	340083
1782318600	150	2.8	1.90	148.8	151.4	148.4	339564
1782232200	147.19999	0.4	0.27	156	156	147.19999	218562
1782145800	146.8	-3.8	-2.52	150.19999	151.4	146.8	483188
1781886600	150.6	3	2.03	156	156	147	159632
1781800200	147.6	0	0.00	156.19999	156.19999	147	149525
1781713800	147.6	0.8	0.54	148.4	151.6	147.19999	216601
1781627400	146.8	0.6	0.41	150	150	145.8	290677
1781541000	146.19999	4.6	3.25	144.6	147	143.19999	697261
1781281800	141.6	-24.2	-14.60	154	155	141.6	2413503
1781195400	165.8	1.4	0.85	165	168	164	213454
1781109000	164.4	0.6	0.37	164	167.6	163	160023
1781022600	163.8	0	0.00	160	165.19999	160	109207
1780936200	163.8	0.4	0.24	163.19999	166.4	161.6	175547
1780677000	163.4	0.2	0.12	163	165	163	54086
1780590600	163.19999	0	0.00	163.19999	166	163	78118
1780504200	163.19999	-3.6	-2.16	166	167.6	162.19999	91721
1780417800	166.8	4	2.46	159.4	168.4	159.4	440369
1780331400	162.8	-2.6	-1.57	159.4	164.4	159.4	188951
1780072200	165.4	2.6	1.60	159.8	167.19999	159.8	380913
1779985800	162.8	2.6	1.62	160	164.4	160	324694
1779899400	160.19999	0	0.00	162.4	163.6	160.19999	177172
1779813000	160.19999	-3.4	-2.08	158.4	163.6	158.4	110777
1779467400	163.6	0.4	0.25	161.6	164.6	161.19999	180703
1779381000	163.19999	0.8	0.49	163.4	165.19999	160.8	301702
1779294600	162.4	4.2	2.65	156.8	162.6	155.8	452681
1779208200	158.19999	1.6	1.02	157	162	157	475288
1779121800	156.6	-0.2	-0.13	152.4	158.4	152.4	284071
1778862600	156.8	1.4	0.90	158	158	155	163805
1778776200	155.4	1.6	1.04	155	155.4	154	210176
1778689800	153.8	-4.8	-3.03	158.6	158.6	152	646634
1778603400	158.6	1.2	0.76	158	159	156	488009
1778517000	157.4	-0.6	-0.38	151	158.6	151	334937
1778257800	158	2.6	1.67	153	159.19999	153	192348
1778171400	155.4	0.8	0.52	151	159	151	661927
1778085000	154.6	2.6	1.71	155.8	157	153.4	580725
1777998600	152	-4.6	-2.94	156.19999	156.19999	149.4	433150
1777653000	156.6	0.4	0.26	155	160.19999	155	323614
1777566600	156.19999	-2	-1.26	155	159	155	273500
1777480200	158.19999	-3.2	-1.98	160.6	160.6	157.4	49735
1777393800	161.4	3.2	2.02	161.4	161.4	157.4	164182
1777307400	158.19999	-3	-1.86	161.4	161.4	158.19999	45042
1777048200	161.19999	-0.8	-0.49	161.6	162	158	171797
1776961800	162	-1.4	-0.86	160	163.19999	160	287804
1776875400	163.4	1.4	0.86	156.8	163.8	156.6	227223
1776789000	162	2.2	1.38	160.8	166.8	160.8	405603
1776702600	159.8	-1.4	-0.87	163	163	159	85284
1776443400	161.19999	1	0.62	160.4	162.6	158.8	405686
1776357000	160.19999	0.2	0.12	161	164.6	160	246666
1776270600	160	-0.4	-0.25	155.8	161.19999	155.8	106042
1776184200	160.4	-0.2	-0.12	158.4	161.8	158.4	244594
1776097800	160.6	0.6	0.37	162	162.8	160	169493
1775838600	160	4.8	3.09	149.4	162	149.4	221012
1775752200	155.19999	2.4	1.57	145.4	156.4	145.4	173850