ManpowerGroup【MAN】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	3.21	9.73022127918	32.99	36.2	31.075	946808	32.63301576	CS
4	5.86	19.3144363876	30.34	36.2	29.91	915678	32.80458047	CS
12	6.97	23.8453643517	29.23	36.2	25.19	1001246	30.34785561	CS
26	6.7	22.7118644068	29.5	37.59	25.15	1152907	30.01435817	CS
52	-3.52	-8.86203423968	39.72	47.335	25.15	1109154	33.10623134	CS
156	-40.25	-52.6487900589	76.45	88.91	25.15	721857	47.65369161	CS
260	-86.47	-70.4899323388	122.67	123.84	25.15	588526	58.85280986	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
1782513600	36.2	2.39	7.07	33.6	37.35	33.6	7546138
1782427200	33.81	1.22	3.74	32.81	34.135	32.549999	1277733
1782340800	32.59	0.33	1.02	32.36	32.939999	32.07	786685
1782254400	32.259999	0.93	2.97	31.9	32.42	31.38	833142
1782168000	31.33	-2.22	-6.62	32.99	33.1843	31.075	889672
1781822400	33.549999	-0.74	-2.16	34.1	34.35	33.29	1098264
1781736000	34.29	0.08	0.23	34.63	36.15	33.85	1009485
1781649600	34.21	0.86	2.58	33.56	34.25	33.45	796994
1781563200	33.35	-0.65	-1.91	33.4	34.235	33.2	932645
1781304000	34	0	0.00	34	34.79	33.21	896488
1781217600	34	0.93	2.81	33	34.14	32.67	1013416
1781131200	33.07	0.42	1.29	32.74	33.91	32.4	855604
1781044800	32.65	0.22	0.68	32.28	33.32	31.97	729000
1780958400	32.43	0.13	0.40	32.04	33.159999	31.69	809335
1780699200	32.299999	0.29	0.91	32.549999	32.78	31.8143	663886
1780612800	32.009999	1.64	5.40	31.27	32.47	31.045	634065
1780526400	30.37	-1.25	-3.95	30.97	31.56	30.05	786186
1780440000	31.62	-1.31	-3.98	32.43	32.564999	31.55	683919
1780353600	32.93	1.3	4.11	30.88	33.384999	30.88	1034120
1780094400	31.63	1.3	4.29	30.34	32.31	29.91	1667237
1780008000	30.33	1.03	3.52	29.35	30.35	29.275	810075
1779921600	29.3	0.6	2.09	28.99	29.89	28.68	976388
1779835200	28.7	-0.67	-2.28	29.46	29.66	28.51	885236
1779489600	29.37	0.58	2.01	28.385	29.67	28.385	707280
1779403200	28.79	1.05	3.79	27.44	28.91	26.9	643721
1779316800	27.74	0.5	1.84	26.91	27.78	26.28	590445
1779230400	27.24	-0.44	-1.59	28.18	28.5	26.92	736415
1779144000	27.68	1.71	6.58	26.04	28.155	25.98	1029978
1778884800	25.97	0.03	0.12	26.32	26.95	25.57	1014188
1778798400	25.94	-0.14	-0.54	26.16	26.91	25.68	948159
1778712000	26.08	-1.96	-6.99	27.33	27.33	25.19	1777064
1778625600	28.04	-0.91	-3.14	29.31	29.34	27.86	739649
1778539200	28.95	-0.89	-2.98	29.99	30.232	28.9	845409
1778280000	29.84	-0.61	-2.00	30.38	30.41	29.1	500008
1778193600	30.45	1.18	4.03	29.35	30.88	29.32	811170
1778107200	29.27	-0.37	-1.25	29.82	29.98	29.095	709225
1778020800	29.64	-0.1	-0.34	29.85	30.135	29.14	865779
1777934400	29.74	-0.78	-2.56	30.01	30.9	29.63	779957
1777675200	30.52	0.25	0.83	30.7	31.49	30.27	659475
1777588800	30.27	-0.41	-1.34	30.34	30.8	30.01	831558
1777502400	30.68	-0.54	-1.73	31.2	31.6273	30.58	840404
1777416000	31.22	1.26	4.21	30.89	31.95	30.81	788032
1777329600	29.96	0.49	1.66	29.6	30.45	29.34	643381
1777070400	29.47	0.21	0.72	29.11	29.75	28.59	1687826
1776984000	29.26	-2.28	-7.23	31.15	31.15	28.48	1584520
1776897600	31.54	-0.29	-0.91	32.61	32.61	31.08	1102904
1776811200	31.83	-0.04	-0.13	32.189999	33.06	31.78	1313870
1776724800	31.87	0.74	2.38	30.96	32.56	30.64	1352984
1776465600	31.13	0.13	0.42	30.77	31.89	30.5	1288143
1776379200	31	0.27	0.88	30.03	32.53	28.73	2049942
1776292800	30.73	1.5	5.13	29.4	30.8	29.27	1766113
1776206400	29.23	0.04	0.14	28.9	30.06	28.9	1008691
1776120000	29.19	2.26	8.39	26.57	29.43	26.35	1404920
1775860800	26.93	-1.79	-6.23	28.37	28.79	26.25	1474984
1775774400	28.72	0.86	3.09	27.53	28.72	26.74	1253670
1775688000	27.86	-0.44	-1.55	28.62	29.39	27.73	1450906
1775601600	28.3	-0.3	-1.05	28.5	28.78	28.165	559105
1775515200	28.6	-0.75	-2.56	29.23	29.345	28.55	1241596
1775169600	29.35	0.61	2.12	28.8	29.6	27.74	649032
1775083200	28.74	-0.72	-2.44	28.75	29.33	27.44	826496
1774996800	29.46	-0.27	-0.91	29.89	30.21	29.19	847123
1774910400	29.73	1.31	4.61	28.67	29.84	28.46	972776