Masco Corp【MAS】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	-1.02	-1.44824648587	70.43	71.54	67.805	2374914	69.51670831	CS
4	-2.81	-3.89088895043	72.22	72.69	63.25	2648766	68.38491385	CS
12	8.12	13.2484907815	61.29	76.1	58.1647	2920239	66.77350069	CS
26	5.71	8.96389324961	63.7	79.19	58.1647	2735166	67.71553684	CS
52	6	9.46222993219	63.41	79.19	58.1647	2520678	67.52869476	CS
156	18.2	35.5399336067	51.21	86.7	47.66	2047509	67.82583662	CS
260	9.65	16.1479250335	59.76	86.7	42.21	2032497	62.79987516	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	69.41	-0.5	-0.72	69.22	70.06	68.7	2706643
1780612800	69.91	0.35	0.50	70.45	70.65	69.565	1602632
1780526400	69.56	0.56	0.81	68.52	69.92	68.22	2050506
1780440000	69	0.02	0.03	69.27	69.74	67.805	2997570
1780353600	68.98	-1.27	-1.81	69.37	69.82	67.83	2362848
1780094400	70.25	-0.44	-0.62	70.43	71.54	70.11	2861014
1780008000	70.69	0.87	1.25	69.12	71.095	68.7	2478568
1779921600	69.82	0.92	1.34	69.98	71.32	69.37	2019509
1779835200	68.9	1.64	2.44	67.51	69.015	67.365	2093699
1779489600	67.26	0.11	0.16	67.41	67.65	66.239999	2341209
1779403200	67.15	0.47	0.70	65.62	67.55	64.935	2322609
1779316800	66.68	2.21	3.43	64.23	67.099999	63.965	2197487
1779230400	64.47	-1.06	-1.62	64.97	65.08	63.25	3046697
1779144000	65.53	0.39	0.60	65.55	66.53	65.33	1869523
1778884800	65.14	-3.12	-4.57	67.29	67.68	64.955	3434406
1778798400	68.26	0.78	1.16	68.34	68.82	67.55	3006847
1778712000	67.48	-2.32	-3.32	68.98	70.225	66.56	5098893
1778625600	69.8	-0.79	-1.12	70.9	71.525	69.14	3185082
1778539200	70.59	-1.15	-1.60	71.6	71.61	70.385	2577462
1778280000	71.74	-0.19	-0.26	72.22	72.69	71.07	2779993
1778193600	71.93	-0.02	-0.03	73.28	74.35	71.59	3459557
1778107200	71.95	1.54	2.19	71.83	72.95	71.47	2796745
1778020800	70.41	1.92	2.80	68.95	70.76	68.95	2363794
1777934400	68.49	-2.75	-3.86	70.6	70.93	68.42	2255985
1777675200	71.24	-0.58	-0.81	72.21	72.81	71.135	1991598
1777588800	71.82	0.56	0.79	71.23	72.39	70.795	2885500
1777502400	71.26	-3.08	-4.14	73.97	74.205	71.09	2612767
1777416000	74.34	0.1	0.13	74.52	75	73.285	3454548
1777329600	74.24	0.06	0.08	74.49	75.44	74.005	2885929
1777070400	74.18	-1.22	-1.62	75.3	75.55	73.46	4076735
1776984000	75.4	1.44	1.95	74.86	76.06	74.35	6178506
1776897600	73.96	7.2	10.78	74.29	76.1	72.93	8454792
1776811200	66.76	0.08	0.12	66.319999	67.71	65.6101	6558921
1776724800	66.68	0.1	0.15	65.64	66.739999	65.03	3907069
1776465600	66.58	2.85	4.47	65.06	67.84	64.86	3070769
1776379200	63.73	0.56	0.89	63.6	64.39	63.25	2831726
1776292800	63.17	-1.74	-2.68	64.95	65.04	62.815	3246106
1776206400	64.91	0.6	0.93	64.26	65.45	63.78	2964069
1776120000	64.31	1.34	2.13	63.2	64.37	62.03	2807207
1775860800	62.97	-0.45	-0.71	63.61	63.77	62.66	1770333
1775774400	63.42	1.19	1.91	61.6	63.89	61.56	2727544
1775688000	62.23	3.13	5.30	61.79	63.035	61.675	2883222
1775601600	59.1	-0.59	-0.99	59.11	59.715	58.77	2586889
1775515200	59.69	0.57	0.96	58.87	59.775	58.52	1444519
1775169600	59.12	-1.57	-2.59	59.04	61.07	58.41	1714102
1775083200	60.69	0.32	0.53	60.62	61.305	60.01	2099409
1774996800	60.37	1.77	3.02	59.77	61.39	58.83	2314843
1774910400	58.6	-0.9	-1.51	60.13	60.13	58.45	2405139
1774651200	59.5	-0.69	-1.15	59.91	60.66	59.38	2040941
1774564800	60.19	-1.33	-2.16	60.66	61.64	59.95	1651317
1774478400	61.52	1.15	1.90	61.29	61.68	59.96	2014949
1774392000	60.37	0.29	0.48	59.23	60.96	58.91	2396611
1774305600	60.08	1.24	2.11	60.1	61.34	59.71	2685644
1774046400	58.84	-0.88	-1.47	59.75	60.04	58.1647	7569577
1773960000	59.72	-0.2	-0.33	59.22	59.83	58.45	2925394
1773873600	59.92	-1.83	-2.96	61.2	62.155	59.73	2459425
1773787200	61.75	-0.35	-0.56	62.54	62.895	61.34	2061085
1773700800	62.1	0.58	0.94	61.95	62.7	61.75	2318700
1773441600	61.52	0.86	1.42	61.29	62.085	61.01	2191418
1773355200	60.66	-1.83	-2.93	61.87	62.405	60.505	2389496
1773268800	62.49	-0.98	-1.54	63.18	63.82	62.23	1595848
1773182400	63.47	-0.77	-1.20	63.86	65.14	63.0875	2204336
1773096000	64.239999	0.58	0.91	62.25	64.269999	61.3	3109967
1772840400	63.66	-1.64	-2.51	63.36	63.995	62.26	2378668