Moelis and Company【MC】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	-1.31	-1.89827561223	69.01	71.72	65.7	832607	68.52495029	CS
4	2.77	4.26613275836	64.93	71.72	61.93	787285	66.91292376	CS
12	13.57	25.0692776649	54.13	71.72	53.24	1061123	63.30719344	CS
26	-3.88	-5.42050852193	71.58	78.2162	51.06	1079955	64.22539948	CS
52	10.2	17.7391304348	57.5	78.2162	51.06	940645	65.65446747	CS
156	24.73	57.5517803118	42.97	82.89	38.58	811084	60.47624299	CS
260	12.93	23.607814497	54.77	82.89	33.115	694168	56.53011444	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781304000	67.7	-1.23	-1.78	69.65	70.96	67.6	967601
1781217600	68.93	2.13	3.19	66.89	68.99	65.7	873176
1781131200	66.8	-3.98	-5.62	69.7	71.23	66.739999	1039375
1781044800	70.78	2.08	3.03	69.62	71.72	68.94	799368
1780958400	68.7	0.84	1.24	68.49	70.465	68.49	716065
1780699200	67.86	-1.38	-1.99	69.01	69.64	67.16	735049
1780612800	69.24	2.12	3.16	68.51	69.51	67.92	705586
1780526400	67.12	-2.13	-3.08	67.61	68.72	66.485	751862
1780440000	69.25	0.04	0.06	68.51	69.87	68.29	759668
1780353600	69.21	1.92	2.85	66.45	69.21	66.39	912500
1780094400	67.29	0.44	0.66	66.81	68.215	66.239999	997503
1780008000	66.849999	0.98	1.49	66.709999	67.64	65.175	945307
1779921600	65.87	-0.26	-0.39	65.29	67.98	65.29	806315
1779835200	66.129999	0.37	0.56	66.62	66.834999	65.3	639067
1779489600	65.76	0.11	0.17	64.5	66.4	64.5	697151
1779403200	65.65	1.42	2.21	63.32	65.7	63.01	761438
1779316800	64.23	1.98	3.18	62.63	64.28	61.93	805696
1779230400	62.25	-1.61	-2.52	64.269999	64.54	62.13	737100
1779144000	63.86	0.13	0.20	64.4	64.618399	63.07	543278
1778884800	63.73	-1.03	-1.59	64.93	64.93	62.67	732907
1778798400	64.76	0.69	1.08	64.879999	66.45	64.67	953440
1778712000	64.069999	0.1	0.16	64.75	64.87	62.97	868239
1778625600	63.97	0.12	0.19	64	64.72	63.23	903078
1778539200	63.85	-1.23	-1.89	64.04	64.58	63.24	813042
1778280000	65.08	1.17	1.83	64.89	65.569999	63.44	602319
1778193600	63.91	0.11	0.17	62.86	65.64	62.86	1350326
1778107200	63.8	0.31	0.49	64.67	65.515	63.17	1165356
1778020800	63.49	1.17	1.88	62.47	64.299899	62.205	904363
1777934400	62.32	-2.44	-3.77	64.459999	65.58	61.855	937697
1777675200	64.76	-0.36	-0.55	64.86	65.989999	63.925	1205684
1777588800	65.12	-1.93	-2.88	64.629999	65.68	63.24	1919976
1777502400	67.05	-2.64	-3.79	69.57	69.675	66.224999	1235996
1777416000	69.69	-0.59	-0.84	70.34	70.9751	69.2125	1504273
1777329600	70.28	2.2	3.23	68.08	70.42	67.755	1098117
1777070400	68.08	0.84	1.25	66.87	69.2	66.55	1170485
1776984000	67.24	0.07	0.10	66.849999	67.36	65.269999	962730
1776897600	67.17	-1.57	-2.28	69.45	69.465	67.04	1123905
1776811200	68.74	0.05	0.07	68.69	70.53	68.265	1244428
1776724800	68.69	1.1	1.63	67.46	68.745	67.176	826967
1776465600	67.59	0.55	0.82	68.52	70.03	67.15	1359655
1776379200	67.04	0.51	0.77	66.51	67.59	65.995	1176207
1776292800	66.53	0.16	0.24	67.31	67.345	65.83	1010249
1776206400	66.37	1.77	2.74	65.8	66.739999	65.0895	1262585
1776120000	64.599999	1.56	2.47	61.5	64.66	60.172	1232943
1775860800	63.04	0.27	0.43	62.72	63.225	61.7344	711086
1775774400	62.77	1.28	2.08	62.39	63.44	60.9	1461905
1775688000	61.49	3.99	6.94	60.25	61.55	59.565	2016995
1775601600	57.5	1.07	1.90	56.13	58.04	55	1064358
1775515200	56.43	0.16	0.28	56.1	56.86	55.59	1013288
1775169600	56.27	-0.41	-0.72	55.36	57.22	54.54	862366
1775083200	56.68	-0.32	-0.56	57.18	57.625	56.23	1177248
1774996800	57	2.1	3.83	56.25	57.97	55.14	1402164
1774910400	54.9	0.62	1.14	54.74	55.91	54.32	862494
1774651200	54.28	-1.16	-2.09	54.68	55.62	53.93	830880
1774564800	55.44	0.14	0.25	54.66	55.95	54.66	584537
1774478400	55.3	1.2	2.22	54.91	55.75	53.24	1352735
1774392000	54.1	-0.36	-0.66	53.64	55.39	53.4609	1419257
1774305600	54.46	0.48	0.89	56.07	56.79	54.4	1361887
1774046400	53.98	0.02	0.04	54.13	54.96	53.31	3633472
1773960000	53.96	0.83	1.56	52.8	54.315	52.5	1485476
1773873600	53.13	-0.1	-0.19	52.46	54.085	52.36	1916872
1773787200	53.23	1.37	2.64	52.97	54.61	52.62	3358259
1773700800	51.86	0.11	0.21	52.62	53.05	51.76	1412428