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	3.21	4.91276400367	65.34	69.3	61.33	1011761	65.7030458	CS
4	0.06	0.0876040297854	68.49	71.72	61.33	1077754	66.99628887	CS
12	7.05	11.4634146341	61.5	71.72	60.172	1013369	66.47336026	CS
26	-6.08	-8.14685783197	74.63	78.2162	51.06	1129736	64.01321034	CS
52	2.91	4.43327239488	65.64	78.2162	51.06	951867	66.04724504	CS
156	24.13	54.3223773075	44.42	82.89	38.58	792170	61.47171658	CS
260	11.33	19.8007689619	57.22	82.89	33.115	701178	56.72440191	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
1783032000	68.55	2.13	3.21	67.46	69.3	67.13	1045806
1782945600	66.42	1	1.53	65.84	67.32	65.6966	877595
1782859200	65.42	2.51	3.99	63.25	65.739999	63.25	926245
1782772800	62.91	-1.57	-2.43	65.34	65.34	61.33	1197398
1782513600	64.48	-0.98	-1.50	65.56	65.569999	64.29	1668569
1782427200	65.459999	0.31	0.48	65.58	67.17	64.61	620314
1782340800	65.15	-2.16	-3.21	66.97	67.39	64.735	778594
1782254400	67.31	0.37	0.55	66.26	67.65	65.94	556870
1782168000	66.94	-0.24	-0.36	67.78	68.19	66.36	837416
1781822400	67.18	0.85	1.28	67.45	67.6975	64.97	3148955
1781736000	66.33	-3.08	-4.44	69.27	70.44	66.09	949796
1781649600	69.41	0.32	0.46	69.84	70.89	68.52	1007357
1781563200	69.09	1.39	2.05	69.24	71.18	69.09	1389068
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	805820
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