McCormick and Co【MKC.V】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	1.28	2.51226692836	50.95	54.49	50.93	2996	51.84447346	CS
4	3.8	7.84637621309	48.43	54.49	45.5	5130	48.81408094	CS
12	-0.77	-1.45283018868	53	54.49	44.3001	5651	49.10099524	CS
26	-12.49	-19.2985166873	64.72	72.14	44.3001	6312	56.51547331	CS
52	-20.84	-28.5205966881	73.07	73.3	44.3001	5064	60.90102208	CS
156	-32.26	-38.1820333767	84.49	91.5	44.3001	3485	68.24039799	CS
260	-35.77	-40.6477272727	88	107.02	44.3001	2860	73.0530781	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
1783464000	52.23	0.99	1.93	52.48	54.49	51.9799	3229
1783377600	51.24	-2.16	-4.04	53.47	53.47	50.93	4050
1783032000	53.4	1.62	3.13	52.37	53.775	52.37	930
1782945600	51.78	1.28	2.53	50.95	52.97	50.95	3775
1782859200	50.5	-0.93	-1.81	52.02	52.5107	49.9	5426
1782772800	51.43	0.55	1.08	51.29	52.4217	51.01	5356
1782513600	50.8825	2.01	4.12	48.44	51	48.36	5558
1782427200	48.87	0.74	1.54	48.8	50	48.8	11336
1782340800	48.13	0.43	0.90	47.76	48.1301	47.3801	2528
1782254400	47.7	1.55	3.36	45.5	47.73	45.5	6206
1782168000	46.15	-0.36	-0.77	46.2	47.16	45.6	13862
1781822400	46.51	0.38	0.82	46.13	47.37	46	2970
1781736000	46.13	-0.91	-1.93	46.91	47.8599	46.13	2405
1781649600	47.04	-0.91	-1.90	47.4	47.96	46.76	4007
1781563200	47.95	-0.45	-0.93	48.3	49	47.4	11610
1781304000	48.4	-1.11	-2.24	49.11	49.11	48.4	1033
1781217600	49.51	0.48	0.98	49.01	49.9999	48.985	6450
1781131200	49.03	0.27	0.56	48.43	50	48.43	1602
1781044800	48.755	0.94	1.96	47.33	49.8182	47.33	3613
1780958400	47.82	-0.07	-0.15	47.26	47.82	46.94	4640
1780699200	47.89	1.39	2.99	46.5	47.89	46.5	793
1780612800	46.5	0.5	1.09	46.87	46.87	46.25	2147
1780526400	46	-0.33	-0.71	46.75	46.75	45.91	1809
1780440000	46.33	-0.56	-1.19	46.5	47.0299	45.7	6676
1780353600	46.89	-0.63	-1.33	48.955	48.955	46.13	3113
1780094400	47.52	-0.5	-1.04	47.29	48.68	46.4	6296
1780008000	48.0199	0.49	1.03	47.23	48.11	46.5	3084
1779921600	47.53	0.98	2.11	46.35	48.0125	46.35	4883
1779835200	46.55	-1.4	-2.92	47.93	47.93	45.97	13508
1779489600	47.95	0.79	1.68	47.42	48.41	46.76	4753
1779403200	47.16	0.31	0.66	46.7	47.16	46.01	5500
1779316800	46.85	-0.11	-0.23	48.5	48.5	46.613	4001
1779230400	46.96	0.21	0.45	46.75	47.78	46.54	1953
1779144000	46.7501	-0.22	-0.47	47.26	47.26	46.68	3144
1778884800	46.97	0.52	1.13	46.86	46.97	45.84	3455
1778798400	46.445	0.85	1.88	45.46	47.4841	45.46	5569
1778712000	45.59	-1.48	-3.14	46.65	46.65	44.3001	10765
1778625600	47.07	0.4	0.86	47.16	47.76	47.07	3631
1778539200	46.67	-1.56	-3.23	48.1	48.24	46.51	4471
1778280000	48.23	0.65	1.37	47.73	48.87	47.645	14742
1778193600	47.58	-0.83	-1.71	48.36	48.64	47.58	11931
1778107200	48.41	-0.05	-0.10	48.35	49.1	48.35	8930
1778020800	48.46	-0.5	-1.02	47.61	49.35	47.31	5480
1777934400	48.96	-1.9	-3.73	50.84	50.84	47.84	4032
1777675200	50.855	0.23	0.46	50.16	50.855	50.16	1786
1777588800	50.62	0.06	0.12	50.18	51.09	49.59	6396
1777502400	50.56	-0.4	-0.78	50.59	50.72	50.03	4940
1777416000	50.96	0.95	1.91	50.97	51.55	50.872	3765
1777329600	50.005	-1.78	-3.43	51.99	51.99	50.005	5424
1777070400	51.78	0.7	1.37	51.55	52.77	51.15	11363
1776984000	51.0801	-0.34	-0.66	51.27	52.38	51.0801	3426
1776897600	51.42	-0.51	-0.97	52.39	52.43	51.42	3493
1776811200	51.925	-0.83	-1.56	52.89	53.81	51.73	5295
1776724800	52.75	-1.53	-2.82	53.28	53.31	52.06	3997
1776465600	54.28	0.9	1.69	53.33	54.36	53.33	20220
1776379200	53.38	0.08	0.15	53.5	53.69	52.5319	10784
1776292800	53.3	-0.38	-0.71	53	53.8212	52.54	5981
1776206400	53.68	-1.17	-2.13	54.92	55.24	53.51	12756
1776120000	54.85	0.77	1.42	53.01	54.85	53.01	4351
1775860800	54.08	2.35	4.54	51.13	54.37	51.13	4418
1775774400	51.73	0.77	1.50	50.58	51.92	49.88	5225
1775688000	50.9649	-0.45	-0.87	51.87	52.36	50.9649	3519