Microsoft Corporation【MSFT】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	-13.6976	-3.47654822335	394	402.15	376.91	26110549	385.82988889	CS
4	-26.9376	-6.61467439348	407.24	419.3	376.91	24853240	397.8138386	CS
12	-61.0076	-13.8242052072	441.31	448.38	376.91	22624555	414.67713044	CS
26	-45.4376	-10.6726170902	425.74	456.1648	376.91	21207421	420.75305738	CS
52	-37.7976	-9.04032528103	418.1	468.35	376.91	20256117	421.60601356	CS
156	99.9624	35.6575586787	280.34	468.35	213.431	25276128	329.81607726	CS
260	232.8024	157.832135593	147.5	468.35	132.52	27752681	288.0111341	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741905300	378.77	-4.5	-1.17	383.155	385.3099	377.45	20432803
1741818900	383.27	2.82	0.74	382.84	385.2165	378.9507	24137510
1741732500	380.45	0.29	0.08	378.89	386	376.91	31995493
1741646100	380.16	-13.15	-3.34	385.84	386.4	377.22	32160436
1741390500	393.31	-3.58	-0.90	392.4	394.8	385.54	22017572
1741304100	396.89	-4.13	-1.03	394	402.15	392.6777	23507470
1741217700	401.02	12.41	3.19	389.23	401.67	388.81	23414376
1741131300	388.61	0.12	0.03	383.4	392.58	381	29310988
1741044900	388.49	-8.5	-2.14	398.69	398.82	386.155	22951133
1740785700	396.99	4.46	1.14	392.7	397.63	386.5755	32801311
1740699300	392.53	-7.2	-1.80	401.23	405.74	392.17	21181851
1740612900	399.73	1.83	0.46	398.11	403.6	394.245	19597306
1740526500	397.9	-6.1	-1.51	401.1	401.9	396.7	29740751
1740440100	404	-4.21	-1.03	409.3	409.37	399.32	26431642
1740180900	408.21	-7.92	-1.90	417.35	418.048	407.89	27628413
1740094500	416.13	1.36	0.33	415.6	419.3	412.54	23480302
1740008100	414.77	5.13	1.25	408.87	415.49	407.65	25062852
1739921700	409.64	1.21	0.30	408.1	410.597	406.5	20271378
1739576100	408.43	-2.11	-0.51	407.91	408.91	405.8964	22642222
1739489700	410.54	1.5	0.37	407.24	411	406.36	23831549
1739403300	409.04	-2.4	-0.58	407.21	410.75	404.3673	19103034
1739316900	411.44	-0.78	-0.19	409.6	412.49	409.3	18128926
1739230500	412.22	2.47	0.60	413.71	415.4624	410.92	20801034
1738971300	409.75	-6.07	-1.46	416.67	418.65	408.1	23013028
1738884900	415.82	2.53	0.61	414.59	418.2	414.092	16269075
1738798500	413.29	0.92	0.22	411.8	413.827	410.4	16320019
1738712100	412.37	1.45	0.35	412.66	413.9199	409.76	20501044
1738625700	410.92	-4.14	-1.00	411.7	415.41	408.67	25601256
1738366500	415.06	0.07	0.02	418.75	420.69	414.91	33872377
1738280100	414.99	-27.34	-6.18	418.7	422.86	413.16	53523903
1738193700	442.33	-4.87	-1.09	446.64	446.88	440.4	22931147
1738107300	447.2	12.64	2.91	434.09	448.38	431.67	23206038
1738020900	434.56	-9.5	-2.14	424.05	435.2	423.59	35006010
1737761700	444.06	-2.14	-0.48	444.94	446.65	441.4	15354867
1737675300	446.2	0	0.00	446.2	446.2	446.2	0
1737588900	446.2	17.7	4.13	437.5	447.27	436	25776090
1737502500	428.5	-0.53	-0.12	430.35	430.8999	425.595	25876612
1737156900	429.03	4.45	1.05	434.085	434.48	428.17	27382247
1737070500	424.58	-1.73	-0.41	428.58	429.4	424.39	15282609
1736984100	426.31	10.64	2.56	418.97	428.15	418.265	19578613
1736897700	415.67	-1.52	-0.36	417.81	419.74	410.72	16930159
1736811300	417.19	-1.76	-0.42	415	418.5	412.29	17569440
1736552100	418.95	-5.61	-1.32	424.63	424.695	415.06	20188797
1736379300	424.56	2.19	0.52	424.4	426.97	421.54	15045802
1736292900	422.37	-5.48	-1.28	429.08	430.65	420.8	18125367
1736206500	427.85	4.5	1.06	428.06	434.32	425.515	20485931
1735947300	423.35	4.77	1.14	421.3	424.03	419.54	16637478
1735860900	418.58	-2.92	-0.69	425.25	426.07	414.85	16854998
1735688100	421.5	-3.33	-0.78	426.26	426.73	420.66	13240015
1735601700	424.83	-5.7	-1.32	426.33	427.55	421.9	13164778
1735342500	430.53	-7.58	-1.73	435	435.22	426.35	18097236
1735256100	438.11	-1.22	-0.28	439.2	440.94	436.63	8332516
1735077840	439.33	4.08	0.94	434.68	439.6	434.19	7169277
1734996900	435.25	-1.35	-0.31	436.39	437.65	432.83	19126766
1734737700	436.6	-0.43	-0.10	433	443.59	428.9052	64239966
1734651300	437.03	-0.36	-0.08	441.31	443.1834	436.32	22583884
1734564900	437.39	-17.07	-3.76	451.53	452.65	437.02	24197729
1734478500	454.46	2.87	0.64	451.01	455.29	449.57	22769051
1734392100	451.59	4.32	0.97	446.74	452.18	445.28	23831402