Macys Inc【M】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	-2.3	-9.02314633189	25.49	26.1	23	6117132	24.69300214	CS
4	1.26	5.74555403557	21.93	26.1	21.64	7158979	24.09819973	CS
12	4.96	27.2078990675	18.23	26.1	17.925	6097044	21.5712071	CS
26	0.96	4.31848852901	22.23	26.1	16.69	6901873	20.56488173	CS
52	10.79	87.0161290323	12.4	26.1	11.77	7429767	18.8354117	CS
156	7.11	44.2164179104	16.08	26.1	9.7601	7826729	16.47167355	CS
260	4.38	23.2854864434	18.81	37.95	9.7601	10063834	19.35533128	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
1783032000	23.25	-0.18	-0.77	23.64	23.64	22.895	5173073
1782945600	23.43	-0.12	-0.51	23.31	23.675	23.02	4068968
1782859200	23.55	-0.91	-3.72	24.23	24.23	23.1	6584485
1782772800	24.46	-1.5	-5.78	25.32	25.9	24.195	7311654
1782513600	25.96	0.26	1.01	25.53	26.1	25.53	6384450
1782427200	25.7	0.36	1.42	25.49	26	25.385	6236103
1782340800	25.34	1.39	5.80	24.26	25.45	24.06	6839637
1782254400	23.95	-0.71	-2.88	24.21	24.22	23.51	6379943
1782168000	24.66	0.52	2.15	24.5	25.565	24.33	6501750
1781822400	24.14	0.25	1.05	24.34	24.74	24.025	7510710
1781736000	23.89	-1.05	-4.21	24.82	24.875	23.88	7465533
1781649600	24.94	0.26	1.05	25.07	25.58	24.8	7269150
1781563200	24.68	-0.69	-2.72	25.45	25.45	24.49	6024036
1781304000	25.37	0.33	1.32	25.1	25.6482	24.805	7707304
1781217600	25.04	1.88	8.12	23.59	25.05	23.245	10036467
1781131200	23.16	0.98	4.42	22.09	23.5499	21.89	7953014
1781044800	22.18	-0.08	-0.36	22.5	22.66	21.64	5893773
1780958400	22.26	0.1	0.45	22	22.715	21.845	5358258
1780699200	22.16	-0.87	-3.78	23.26	23.395	21.965	7495993
1780612800	23.03	1.23	5.64	21.93	23.595	21.93	12999368
1780526400	21.8	0.13	0.60	21.95	22.9	21.24	14191841
1780440000	21.67	-0.13	-0.60	21.99	22.285	21.655	14315338
1780353600	21.8	0.04	0.18	21.85	22.09	21.51	5083439
1780094400	21.76	-0.69	-3.07	22.15	22.23	21.735	5830877
1780008000	22.45	1.4	6.65	21.7	22.58	21.68	8431365
1779921600	21.05	-0.62	-2.86	21.85	21.93	20.98	6284934
1779835200	21.67	1.01	4.89	20.95	21.685	20.95	5318910
1779489600	20.66	0.04	0.19	20.78	20.81	20.44	4135782
1779403200	20.62	0.62	3.10	19.78	20.7	19.6101	5526568
1779316800	20	0.95	4.99	19.14	20	18.7708	6084455
1779230400	19.05	0.53	2.86	18.5	19.15	18.36	6461596
1779144000	18.52	0.11	0.60	18.98	19.1351	18.4	10710336
1778884800	18.41	0.1	0.55	18.25	18.41	17.925	6837235
1778798400	18.31	-0.12	-0.65	18.76	19	18.245	5599299
1778712000	18.43	-0.09	-0.49	18.35	18.47	17.985	5229506
1778625600	18.52	-0.17	-0.91	18.57	18.64	18.065	5442692
1778539200	18.69	-0.79	-4.06	19.61	19.6486	18.6	6546880
1778280000	19.48	0.25	1.30	19.35	19.615	19.14	3803267
1778193600	19.23	-0.59	-2.98	19.97	20.02	19.06	5345009
1778107200	19.82	0.54	2.80	19.66	20.1	19.6	4332098
1778020800	19.28	0.16	0.84	19.34	19.6075	19.025	3941174
1777934400	19.12	-0.57	-2.89	19.61	19.675	19.015	3967369
1777675200	19.69	0.14	0.72	19.78	19.81	19.485	4707829
1777588800	19.55	0.25	1.30	19.37	19.785	19.34	4785574
1777502400	19.3	-0.13	-0.67	19.6	19.62	19.08	3748616
1777416000	19.43	-0.58	-2.90	20.11	20.4501	19.3214	4746670
1777329600	20.01	-0.09	-0.45	20.16	20.44	19.82	3319276
1777070400	20.1	-0.08	-0.40	20.21	20.37	19.8	3502756
1776984000	20.18	-0.02	-0.10	20.25	20.53	19.82	3438974
1776897600	20.2	-0.04	-0.20	20.14	20.48	19.915	4348219
1776811200	20.24	0.3	1.50	20	20.57	20	5466794
1776724800	19.94	0.4	2.05	19.48	19.99	19.45	4194027
1776465600	19.54	0.46	2.41	19.38	19.72	19.335	4297480
1776379200	19.08	-0.07	-0.37	19.15	19.46	18.97	4000171
1776292800	19.15	0.05	0.26	19.05	19.5751	19.015	4415827
1776206400	19.1	-0.13	-0.68	19.26	19.495	19.085	4728055
1776120000	19.23	0.37	1.96	18.98	19.255	18.645	5118016
1775860800	18.86	-0.28	-1.46	19.45	19.45	18.8	3330935
1775774400	19.14	0.8	4.36	18.23	19.31	18.21	6038761
1775688000	18.34	0.24	1.33	18.97	19.17	18.29	6836825
1775601600	18.1	-0.03	-0.17	18.12	18.24	17.86	4747334
1775515200	18.13	0.31	1.74	17.74	18.13	17.68	6594135