MasterCard Incorporated【MA】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	-1.85	-0.37430450177	494.25	497.13	464.52	4655133	482.96723134	CS
4	-3.19	-0.643677233197	495.59	512.9	464.52	3674980	492.01296846	CS
12	-8.545	-1.7057760832	500.945	534.21	464.52	3609640	499.17366372	CS
26	-54.32	-9.93561603746	546.72	589.67	464.52	3624861	520.6754407	CS
52	-96.34	-16.363759894	588.74	601.77	464.52	3209264	539.75354839	CS
156	123.04	33.3116742473	369.36	601.77	359.77	2747824	496.20855339	CS
260	127.4	34.904109589	365	601.77	276.87	3049518	429.00197213	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780699200	491.08	9.32	1.93	485.73	494	483.995	4236118
1780612800	481.76	10.21	2.17	479.98	488.55	477.455	4075988
1780526400	471.55	-6.13	-1.28	476.565	481.96	464.52	5236470
1780440000	477.68	-17.57	-3.55	493.06	493.99	477.68	5073169
1780353600	495.25	1.27	0.26	494.25	497.13	488.65	4653920
1780094400	493.98	0.23	0.05	494.5	500.11	492.835	5697665
1780008000	493.75	-1.29	-0.26	493.5	494.58	486.35	3929125
1779921600	495.04	2.03	0.41	493.01	499.35	492.51	2836546
1779835200	493.01	-5.53	-1.11	496.2	496.8499	492.06	1954999
1779489600	498.54	-1.08	-0.22	500	504.26	497.32	1965031
1779403200	499.62	1.58	0.32	496	501.38	490.07	2479097
1779316800	498.04	-1.66	-0.33	497.79	499.7	490.8	3620617
1779230400	499.7	-6.09	-1.20	507.53	512.9	498.5	3381448
1779144000	505.79	11.59	2.35	492.565	506.23	490.95	4082140
1778884800	494.2	4.26	0.87	493.25	502.275	492.33	3421647
1778798400	489.94	-0.7	-0.14	491.28	494.5	488.01	2589525
1778712000	490.64	-9.17	-1.83	497.5	498.6	490.32	3328794
1778625600	499.81	2	0.40	500.39	506.31	499.75	3296825
1778539200	497.81	2.33	0.47	495.59	501.655	492.01	3965502
1778280000	495.48	-5.46	-1.09	501.5	501.5	491.7275	4150458
1778193600	500.94	9.05	1.84	492.02	503.52	492.02	4968742
1778107200	491.89	-5.19	-1.04	499.135	500.7399	489.73	4369909
1778020800	497.08	-7.66	-1.52	501.03	503.88	493.26	4224193
1777934400	504.74	9.28	1.87	496	507.285	493.88	4425562
1777675200	495.46	-7.46	-1.48	506	509	492.15	4539050
1777588800	502.92	-22.31	-4.25	504.5	514.15	498.96	5981072
1777502400	525.23	17.61	3.47	527.01	534.21	520.89	5878130
1777416000	507.62	1.19	0.23	513	517	507.24	3894985
1777329600	506.43	2.26	0.45	502.435	509.045	500.76	2535616
1777070400	504.17	1.79	0.36	499.58	505.605	495.63	2411763
1776984000	502.38	-7.78	-1.53	507.08	509.65	498.37	2729809
1776897600	510.16	-1.19	-0.23	512.07	513.79	505.72	2293409
1776811200	511.35	-5.3	-1.03	516.92999	523.11	510.165	3443447
1776724800	516.65	-4.65	-0.89	520.76	524.48	514.54	2508547
1776465600	521.29999	2.76	0.53	519.79999	527.465	518.74	3644094
1776379200	518.54	-1.42	-0.27	518	522.23	517.01	2965305
1776292800	519.96	6.8	1.33	516	522.43499	513.2	2916045
1776206400	513.16	4.58	0.90	508.71	513.98	506.69	2749447
1776120000	508.58	9.92	1.99	496.23	508.87	495	3322971
1775860800	498.66	-4.91	-0.98	502.01	504.385	495.67	2847113
1775774400	503.57	-3.55	-0.70	506	506.67	497.76	3306376
1775688000	507.12	8.84	1.77	508	511.82	505.855	3823836
1775601600	498.28	-3.22	-0.64	498.285	502.6025	495.67	3578947
1775515200	501.5	8.06	1.63	493.75	501.905	491.1763	2472124
1775169600	493.44	1.79	0.36	489.51	499.8799	487.75	2493537
1775083200	491.65	-8.01	-1.60	502.23	503	485.65	4612215
1774996800	499.66	5.66	1.15	500	501.41	490.58	4373191
1774910400	494	9.76	2.02	488.03	495.54	487	3632401
1774651200	484.24	-16.51	-3.30	499.45	500.05	480.5	3969527
1774564800	500.75	-2.01	-0.40	499.09	504.8	499.0501	3998917
1774478400	502.76	3.83	0.77	501.29	506.253	494.56	2425554
1774392000	498.93	-1.45	-0.29	493.62	502.7299	493.235	2281855
1774305600	500.38	4.06	0.82	506.05	507.035	500.38	2963618
1774046400	496.32	5.18	1.05	492.47	499.215	491.005	5757753
1773960000	491.14	2.67	0.55	489.85	497.08	487.31	3289290
1773873600	488.47	-18.11	-3.57	503.75	503.75	487.92	3462099
1773787200	506.58	-1.92	-0.38	510.55	516.96	506.5	2837984
1773700800	508.5	10.51	2.11	500.945	508.58	498.62	3455610
1773441600	497.99	0.68	0.14	496.56	501.86	495.4	2813986
1773355200	497.31	-6.69	-1.33	500	505.615	496.29	2717061
1773268800	504	-10.72	-2.08	513.945	515.30999	502.72	2879291
1773182400	514.72	-3	-0.58	517.41	519.33	511	2766017
1773096000	517.72	-4.62	-0.88	516.27	520.89	509.11	3541302