Barings Corporate Investors【MCI】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	-0.44	-2.47191011236	17.8	18	17.46	30055	17.76274568	CS
4	-0.15	-0.856653340948	17.51	18.75	16.7	37752	17.64559273	CS
12	-0.3	-1.69875424689	17.66	18.75	16.565	49528	17.50546728	CS
26	-1.93	-10.0051840332	19.29	21.17	16.565	39600	18.40537866	CS
52	-3.65	-17.3726796763	21.01	23	16.565	33227	19.43331204	CS
156	2.75	18.8227241615	14.61	25.24	14.36	36351	18.79975072	CS
260	2.14	14.0604467806	15.22	25.24	12.43	30764	17.55003179	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
1782168000	17.36	-0.39	-2.20	17.86	17.86	17.29	24692
1781822400	17.75	0.13	0.74	17.63	17.93	17.61	26268
1781736000	17.62	-0.08	-0.45	17.7	17.75	17.61	30977
1781649600	17.7	-0.24	-1.34	17.8	17.94	17.7	26690
1781563200	17.94	0.14	0.79	17.8	18	17.75	36283
1781304000	17.8	0.37	2.12	17.7	18	17.375	98597
1781217600	17.43	0.49	2.89	17.08	17.54	16.8519	52292
1781131200	16.94	0.12	0.71	16.75	17.24	16.75	33510
1781044800	16.82	-0.14	-0.84	16.87	17	16.7	32034
1780958400	16.963	-0.1	-0.57	17.08	17.2214	16.89	27338
1780699200	17.06	-0.28	-1.61	17.34	17.34	17.06	10033
1780612800	17.34	-0.07	-0.40	17.41	17.8318	17.3027	25422
1780526400	17.41	-0.36	-2.03	17.7	17.72	17.3029	23845
1780440000	17.77	-0.04	-0.22	17.88	18.25	17.7047	24980
1780353600	17.81	-0.23	-1.27	17.92	17.97	17.66	28115
1780094400	18.04	0	0.00	17.44	18.75	17.44	75137
1780008000	18.04	0.14	0.78	17.91	18.13	17.21	34785
1779921600	17.9	0.08	0.45	17.59	17.9	17.59	32948
1779835200	17.82	0.45	2.59	17.51	17.91	17.3044	60281
1779489600	17.37	0.08	0.46	17.29	17.4	17.18	23656
1779403200	17.29	0.07	0.41	17.34	17.38	17.12	47470
1779316800	17.22	-0.03	-0.17	17.16	17.37	17.15	30997
1779230400	17.25	0.03	0.17	17.23	17.375	17.11	38588
1779144000	17.22	0.01	0.06	17.3	17.35	17.1601	27100
1778884800	17.21	-0.11	-0.64	17.27	17.45	17.11	41247
1778798400	17.32	0.24	1.41	17.08	17.45	16.91	70190
1778712000	17.08	0.1	0.59	17.06	17.17	16.7655	33267
1778625600	16.98	0.23	1.37	16.64	17.08	16.565	54907
1778539200	16.75	-0.44	-2.56	17.03	17.19	16.75	107651
1778280000	17.19	-0.25	-1.43	17.36	17.54	17	52210
1778193600	17.44	-0.01	-0.06	17.46	17.59	17.4	22320
1778107200	17.45	0.01	0.06	17.44	17.55	17.35	37840
1778020800	17.44	-0.12	-0.68	17.57	17.57	17.3	39411
1777934400	17.56	-0.08	-0.45	17.56	17.78	17.45	62502
1777675200	17.64	0	0.00	17.67	17.8443	17.5	59628
1777588800	17.64	0.14	0.80	17.47	17.8	17.47	40000
1777502400	17.5	-0.1	-0.57	17.58	17.6	17.37	47962
1777416000	17.6	-0.06	-0.34	17.71	17.76	17.5	46418
1777329600	17.66	-0.13	-0.73	17.59	17.81	17.578	38204
1777070400	17.79	0.14	0.79	17.66	17.84	17.66	9526
1776984000	17.65	0.2	1.15	17.4	17.8299	17.28	40882
1776897600	17.45	-0.1	-0.57	17.63	17.8	17.27	88320
1776811200	17.55	-0.39	-2.17	17.93	17.95	17.55	31340
1776724800	17.94	-0.1	-0.55	18.03	18.05	17.8	29106
1776465600	18.04	0.07	0.39	18	18.19	17.82	48207
1776379200	17.97	0.03	0.17	17.99	18.12	17.8	17083
1776292800	17.94	0.09	0.50	17.65	18.1	17.65	38107
1776206400	17.85	0.25	1.42	17.8	17.88	17.5963	70828
1776120000	17.6	-0.01	-0.06	17.5	17.9799	17.5	18469
1775860800	17.61	-0.06	-0.34	17.75	17.75	17.31	23841
1775774400	17.67	-0.23	-1.28	17.72	18.0494	17.34	190651
1775688000	17.9	0.31	1.76	17.85	18.1938	17.75	49809
1775601600	17.59	-0.06	-0.34	17.63	17.75	17.4	30322
1775515200	17.65	-0.32	-1.78	17.9	17.96	17.5	28451
1775169600	17.97	0.2	1.13	17.7	18.0299	17.5621	51853
1775083200	17.77	0.53	3.07	17.33	17.8	17.25	34644
1774996800	17.24	-0.18	-1.03	17.6	18.0299	17.24	342809
1774910400	17.42	-0.19	-1.08	17.66	18.1851	17.39	77763
1774651200	17.61	-0.9	-4.86	18.54	18.775	17.5	94653
1774564800	18.51	-0.61	-3.19	19.12	19.19	18.5	30738
1774478400	19.12	-0.44	-2.25	19.66	19.66	19.1	18155
1774392000	19.56	0.13	0.67	19.55	19.77	19.312	13887
1774305600	19.43	0.13	0.67	19.18	19.56	19.1214	17278