MarketWise Inc【MKTW】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	0.715	4.05099150142	17.65	19.14	17.495	13460	18.68355381	CS
4	1.405	8.28419811321	16.96	19.14	16.25	17806	17.26084088	CS
12	1.395	8.22038892163	16.97	21.4214	16.23	25196	17.40164765	CS
26	3.375	22.5150100067	14.99	21.4214	13.49	21092	16.83669373	CS
52	-1.165	-5.96518177163	19.53	21.74	13.49	17023	16.87334234	CS
156	16.375	822.864321608	1.99	21.74	0.461	176424	1.76332245	CS
260	9.365	104.055555556	9	21.74	0.461	190220	3.38734527	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
1783377300	18.67	-0.19	-1.01	18.85	18.94	18.35	4249
1783031700	18.86	-0.28	-1.46	19.14	19.14	18.44	16134
1782945300	19.14	1.3	7.29	17.73	19.14	17.73	19563
1782858900	17.84	0.23	1.31	17.65	17.9	17.495	13892
1782772500	17.61	0.65	3.83	16.94	17.65	16.94	15933
1782513300	16.96	-0.08	-0.47	16.89	17.26	16.48	76159
1782426900	17.04	-0.16	-0.93	17.39	17.4	16.7	18276
1782340500	17.2	0.48	2.87	16.83	17.3	16.6	17983
1782254100	16.719999	0.41	2.51	16.44	16.73	16.28	8091
1782167700	16.309999	-0.44	-2.60	16.75	17	16.25	15923
1781822100	16.745	0.07	0.39	16.8	17.17	16.35	17187
1781735700	16.68	-0.21	-1.24	16.93	16.93	16.35	7947
1781649300	16.89	-0.05	-0.30	17.02	17.195	16.745	6685
1781562900	16.94	0.04	0.24	17.13	17.2	16.64	10996
1781303700	16.9	-0.12	-0.71	17.02	17.37	16.9	13593
1781217300	17.02	-0.07	-0.41	17.26	17.75	16.85	13415
1781130900	17.09	-0.02	-0.12	17.13	17.9	17.05	13379
1781044500	17.11	0.35	2.09	16.96	17.33	16.87	31098
1780958100	16.76	0.26	1.54	16.719999	16.89	16.329999	11413
1780698900	16.504999	-0.11	-0.63	16.61	16.625	16.25	14254
1780612500	16.61	0.08	0.48	16.57	17	16.57	6127
1780526100	16.53	-0.61	-3.53	17.13	17.485	16.5	18102
1780439700	17.135	-0.12	-0.67	17.1	17.68	16.9	14341
1780353300	17.25	0.01	0.06	17.24	17.55	17.05	21731
1780094100	17.24	-0.05	-0.29	17.25	17.96	17.15	13720
1780007700	17.29	-0.28	-1.59	17.61	17.64	17.09	13509
1779921300	17.57	0.34	2.00	17.48	17.57	17.155	7822
1779834900	17.225	-0.77	-4.25	18.16	18.16	17.08	23828
1779489300	17.99	0.31	1.75	17.87	17.99	17.35	20889
1779402900	17.68	0.22	1.26	17.31	18.0499	16.86	13943
1779316500	17.46	1.09	6.66	16.379999	17.51	16.379999	38807
1779230100	16.37	-0.23	-1.39	16.7	16.89	16.2601	11886
1779143700	16.6	-0.17	-1.01	16.77	17.01	16.26	36249
1778884500	16.77	-0.5	-2.90	17.11	17.1124	16.635	18329
1778798100	17.27	-0.95	-5.21	18.2	19.165	17.27	115273
1778711700	18.22	0.16	0.89	18.92	18.92	17.865	21993
1778625300	18.06	-0.58	-3.11	18.61	18.85	17.91	25108
1778538900	18.64	-2.04	-9.86	20.36	20.68	18.11	70939
1778279700	20.68	4.05	24.35	16.649999	21.4214	16.649999	78396
1778193300	16.629999	-0.14	-0.81	16.61	17.14	16.26	27826
1778106900	16.765	-0.65	-3.70	17.29	17.29	16.5308	15856
1778020500	17.41	0.65	3.88	16.88	17.54	16.88	7602
1777934100	16.76	-0.73	-4.17	17.39	17.6056	16.59	31216
1777674900	17.49	0.67	3.98	17.03	17.74	17.01	17743
1777588500	16.82	-0.83	-4.70	17.42	17.66	16.64	13086
1777502100	17.65	0.23	1.32	17.5	17.75	17.41	9355
1777415700	17.42	0.22	1.28	17.12	17.595	17.1	12906
1777329300	17.2	-0.31	-1.77	17.23	17.91	16.8601	34994
1777070100	17.51	0.47	2.76	16.98	17.75	16.6101	28972
1776983700	17.04	-0.41	-2.35	17.26	17.54	16.25	85274
1776897300	17.45	0.32	1.90	17.39	17.7649	17.25	17676
1776810900	17.125	0.09	0.56	17.24	17.775	17.02	33295
1776724500	17.03	0.03	0.18	17	17.38	16.62	45708
1776465300	17	0.22	1.31	17	17.65	16.6801	29667
1776378900	16.78	0.36	2.19	16.379999	17	16.37	18634
1776292500	16.42	0.16	0.98	16.239999	16.99	16.23	64277
1776206100	16.26	-0.23	-1.39	16.97	17.305	16.26	24906
1776119700	16.489999	0.26	1.60	16.16	17.03	16.16	20293
1775860500	16.23	-1.46	-8.25	17.7	17.835	16.059999	31482
1775774100	17.69	0.3	1.70	17.32	17.99	17.32	9708
1775687700	17.395	-0.76	-4.16	18.13	18.69	17.31	20043
1775601300	18.15	-0.39	-2.10	18.41	18.65	18.15	8135