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	0.6	1.26876718122	47.29	48.955	45.7	4008	46.77925603	CS
4	0.16	0.33521893987	47.73	48.955	44.3001	5447	46.97778291	CS
12	-10.16	-17.5021533161	58.05	58.89	44.3001	6706	50.91736949	CS
26	-14.93	-23.7663164597	62.82	72.14	44.3001	6190	58.85589834	CS
52	-24.89	-34.1989557571	72.78	78.64	44.3001	4995	62.7782005	CS
156	-40.06	-45.5486071632	87.95	94.97	44.3001	3369	69.2216058	CS
260	-41.21	-46.2514029181	89.1	107.02	44.3001	2778	73.79695071	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	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
1775601600	51.41	0.56	1.11	50.51	51.52	50.51	4990
1775515200	50.845	2.28	4.69	49.08	51.25	48.86	5522
1775169600	48.565	0.2	0.40	48.83	49.09	48.08	5705
1775083200	48.37	-2.01	-3.99	50.82	51.23	48.37	7586
1774996800	50.38	-3.81	-7.03	50.13	52.065	48.88	16443
1774910400	54.19	1.22	2.30	52.76	54.19	52.65	2760
1774651200	52.97	1.12	2.16	52	53.7883	52	5016
1774564800	51.85	0.01	0.01	51.5	53.34	51.5	5937
1774478400	51.8442	-0.4	-0.76	52.94	52.94	51.55	2526
1774392000	52.24	-0.96	-1.80	52.68	53.41	52.1	10216
1774305600	53.2	-0.05	-0.09	53.96	54.25	53	16688
1774046400	53.25	-0.9	-1.66	53.75	54.18	53.25	14455
1773960000	54.148	-1.1	-1.99	55.25	55.25	53.705861	8288
1773873600	55.2501	-1.86	-3.26	56.51	56.51	55.25	7062
1773787200	57.11	-0.53	-0.91	57.15	58.13	57.11	5051
1773700800	57.635	-0.45	-0.77	58.8	58.8	56.53	15724
1773441600	58.08	0.36	0.62	58.05	58.89	57.99	3945
1773355200	57.72	-2.18	-3.64	60.18	60.18	57.64	4019
1773268800	59.9	-3.53	-5.57	63.02	63.02	59.83	7359
1773182400	63.4301	-0.81	-1.26	63.75	63.75	63	1772
1773096000	64.239999	-0.37	-0.57	64.61	64.61	63.65	1651