Mondelez International Inc【MDLZ】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	-0.26	-0.418679549114	62.1	62.41	59.95	7486246	61.11923703	CS
4	0.59	0.963265306122	61.25	62.59	59.95	7256987	61.42745382	CS
12	7.08	12.9291453616	54.76	62.59	54.465	8414146	58.97411003	CS
26	6.13	11.0034105188	55.71	62.8	51.2008	10023802	57.75652695	CS
52	-4.87	-7.30025483436	66.71	71.15	51.2008	8945010	59.82672459	CS
156	-12.41	-16.7138047138	74.25	77.2	51.2008	7912516	64.82350715	CS
260	-2.41	-3.75097276265	64.25	78.59	51.2008	7474022	64.53548728	CS

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
1780698900	62.04	1.05	1.72	61.145	63.14	61.13	8564791
1780612500	60.99	-0.32	-0.52	61.95	62.41	60.695	5877023
1780526100	61.31	0.24	0.39	61.27	62.26	61.11	6646938
1780439700	61.07	0.02	0.03	61.03	61.75	60.83	7233521
1780353300	61.05	-0.12	-0.20	60.622	61.145	59.95	8747151
1780094100	61.17	-1.22	-1.96	62.1	62.15	61.09	8923546
1780007700	62.39	0.14	0.22	62.095	62.545	61.785	6751806
1779921300	62.25	1.01	1.65	61.44	62.555	61.44	9302159
1779834900	61.24	-0.52	-0.84	61.94	62.52	61.22	7829898
1779489300	61.76	0.26	0.42	61.58	62.19	61.422	7050608
1779402900	61.5	-0.34	-0.55	61.74	61.89	60.9	5378446
1779316500	61.84	0.55	0.90	61.29	62.14	60.78	7101252
1779230100	61.29	-0.35	-0.57	61.495	62.59	61.04	6717451
1779143700	61.64	1.2	1.99	60.51	61.85	60.4492	6207529
1778884500	60.44	-0.53	-0.87	61.56	61.58	60.295	7999942
1778798100	60.97	-0.55	-0.89	61.76	61.99	60.8256	5913338
1778711700	61.52	-0.18	-0.29	61.27	61.92	60.78	10032374
1778625300	61.7	0.29	0.47	61.78	62.195	61.06	6606387
1778538900	61.41	-0.14	-0.23	61.54	61.73	60.88	7087852
1778279700	61.55	0.24	0.39	61.25	62.0558	61.245	6472479
1778193300	61.31	-0.56	-0.91	61.34	61.905	60.78	5452784
1778106900	61.87	0.51	0.83	61.45	62.19	61.3269	6041003
1778020500	61.36	-0.02	-0.03	61.22	61.81	60.26	8346908
1777934100	61.38	0.01	0.02	61.35	61.84	60.93	6274354
1777674900	61.37	-0.07	-0.11	61.91	62.19	60.81	6480081
1777588500	61.44	0.4	0.66	61.05	61.81	60.8	10111753
1777502100	61.04	2.5	4.27	60	61.99	59.765	14588050
1777415700	58.54	1.12	1.95	58.11	58.61	57.6	11612174
1777329300	57.42	-0.19	-0.33	57.3	58.24	57.3	6593635
1777070100	57.61	-0.1	-0.17	57.3	58.07	57.07	10095998
1776983700	57.71	1.65	2.94	56.32	57.99	56.18	7642586
1776897300	56.06	-0.07	-0.12	56.18	56.535	55.79	5640034
1776810900	56.13	-1.18	-2.06	57.085	57.18	56	7302512
1776724500	57.31	0.06	0.10	57.28	57.62	56.855	5545373
1776465300	57.25	0.18	0.32	57.34	57.49	56.85	8241511
1776378900	57.07	0.49	0.87	56.4	57.17	56.07	6755207
1776292500	56.58	-1.26	-2.18	57.44	57.585	56.34	7919836
1776206100	57.84	0.16	0.28	57.62	58.4	56.975	6637272
1776119700	57.68	-1.32	-2.24	58.78	58.83	57.415	9287044
1775860500	59	-0.09	-0.15	58.945	59.32	58.6	6702867
1775774100	59.09	0.26	0.44	58.18	59.23	58.0775	7334622
1775687700	58.83	1.32	2.30	57.675	58.84	57.22	7858293
1775601300	57.51	-0.87	-1.49	58.29	58.6	57.45	9020122
1775514900	58.38	0.84	1.46	57.54	58.6397	57.345	5892550
1775169300	57.54	0.47	0.82	56.97	57.58	56.73	5631638
1775082900	57.07	-0.57	-0.99	57.62	57.65	56.51	9926503
1774996500	57.64	-0.61	-1.05	57.9	58.25	56.77	7268382
1774910100	58.25	-0.02	-0.03	58.63	59.38	58.21	10309026
1774650900	58.27	0.69	1.20	57.58	58.78	57.28	14094111
1774564500	57.58	0.15	0.26	57.55	58.68	57.52	8356587
1774478100	57.43	0.25	0.44	57.05	57.525	56.24	9238607
1774391700	57.18	0.32	0.56	56.54	57.98	56.34	9040173
1774305300	56.86	0.65	1.16	56.38	57.235	55.92	12496125
1774046100	56.21	-0.28	-0.50	56.48	57.015	56.01	9366855
1773959700	56.49	0.02	0.04	56.53	56.96	55.825	8800503
1773873300	56.47	-1.47	-2.54	57.37	57.47	56.265	9207419
1773786900	57.94	0.78	1.36	57.575	58.81	57.53	13428950
1773700500	57.16	2.27	4.14	55.995	57.355	55.96	11753352
1773441300	54.89	0.54	0.99	54.76	54.995	54.465	9637138
1773354900	54.35	-1.01	-1.82	55.55	55.965	54.31	10222807
1773268500	55.36	-1.22	-2.16	56.2	56.31	54.68	10212219
1773182100	56.58	-1.59	-2.73	58.13	58.31	56.545	7715780
1773095700	58.17	-0.23	-0.39	58.19	58.65	57.43	10693657