McCormick and Co【MKC】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	-0.22	-0.462962962963	47.52	48.445	45.53	4597182	46.73489301	CS
4	-0.82	-1.70407315046	48.12	49.08	44.82	3792075	46.86622376	CS
12	-10.78	-18.5606060606	58.08	59.04	44.82	4369889	50.45355635	CS
26	-16.14	-25.4413619168	63.44	72.41	44.82	3920228	57.86823564	CS
52	-25.78	-35.2764094143	73.08	78.16	44.82	3185800	62.27776348	CS
156	-41.1	-46.4932126697	88.4	94.39	44.82	2339585	69.1292896	CS
260	-42.5	-47.3273942094	89.8	107.35	44.82	1930961	73.86640737	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
1780612800	46.62	0.33	0.71	47.4	47.59	46.25	3084834
1780526400	46.29	0.14	0.30	46.16	47.08	45.85	4111022
1780440000	46.15	-0.43	-0.92	46.58	46.9695	45.53	4473686
1780353600	46.58	-0.79	-1.67	47	47.37	46.2	3021763
1780094400	47.37	0.54	1.15	47.52	48.445	46.37	8294703
1780008000	46.83	-0.72	-1.51	47.51	47.59	46.76	3527118
1779921600	47.55	0.73	1.56	47.26	48.09	47.18	3416807
1779835200	46.82	-0.98	-2.05	47.65	47.73	46.38	4211944
1779489600	47.8	0.84	1.79	47.03	47.98	47.02	2677234
1779403200	46.96	0.26	0.56	46.32	47.21	45.74	2831772
1779316800	46.7	-0.55	-1.16	47.3	47.3	46.18	2615247
1779230400	47.25	0.55	1.18	46.96	47.78	46.14	2930111
1779144000	46.7	0.35	0.76	46.47	47.34	46.34	3771842
1778884800	46.35	-0.16	-0.34	46.955	47.12	45.75	3331828
1778798400	46.51	0.91	2.00	45.96	47.16	45.85	3597885
1778712000	45.6	-1.23	-2.63	46.55	46.55	44.82	4105166
1778625600	46.83	-0.24	-0.51	47.2	47.7	46.8	3769625
1778539200	47.07	-1.25	-2.59	48.49	48.93	46.82	4416010
1778280000	48.32	0.42	0.88	48.12	49.08	48.07	3860926
1778193600	47.9	-0.59	-1.22	48.08	48.6	47.7	4844385
1778107200	48.49	0	0.00	49.2	49.45	48.41	3956092
1778020800	48.49	0.47	0.98	47.9	49.15	47.3	2898353
1777934400	48.02	-2.22	-4.42	50.1	50.1	48	3853525
1777675200	50.24	-0.6	-1.18	51	51.3	49.98	2913474
1777588800	50.84	0.3	0.59	50.72	51.1499	50.03	4591206
1777502400	50.54	-0.6	-1.17	51.22	51.39	49.975	2746709
1777416000	51.14	0.74	1.47	51.22	51.81	50.63	3045254
1777329600	50.4	-1.13	-2.19	51.28	51.85	50.2078	3792564
1777070400	51.53	-0.36	-0.69	51.89	52.53	51.3	2023920
1776984000	51.89	0.42	0.82	51.8	52.35	51.4	2714423
1776897600	51.47	-0.51	-0.98	52.04	52.59	51.225	3352540
1776811200	51.98	-0.87	-1.65	52.84	53.05	51.67	3238389
1776724800	52.85	-1.48	-2.72	53.68	53.695	52.28	4950713
1776465600	54.33	1.06	1.99	53.04	54.5	53.01	3678920
1776379200	53.27	-0.07	-0.13	53.46	53.99	52.635	3972146
1776292800	53.34	-0.5	-0.93	53.69	53.85	52.8817	3515132
1776206400	53.84	-0.27	-0.50	53.99	54.7	53.18	4575585
1776120000	54.11	0.4	0.74	53.71	54.71	52.84	5915022
1775860800	53.71	2.27	4.41	51.69	53.91	51.5675	7438659
1775774400	51.44	0.93	1.84	50.3	51.619	49.65	5977115
1775688000	50.51	-0.51	-1.00	51.68	51.9778	50.39	6058965
1775601600	51.02	0.22	0.43	50.83	51.5	50.5	4198040
1775515200	50.8	1.95	3.99	48.79	51.09	48.58	5924182
1775169600	48.85	0.47	0.97	48	48.85	47.52	4473343
1775083200	48.38	-2.06	-4.08	50.25	50.9775	48.0525	11367257
1774996800	50.44	-3.28	-6.11	50.29	52.27	48.31	11799013
1774910400	53.72	0.65	1.22	53.08	54.01	52.5001	5553373
1774651200	53.07	1.49	2.89	51.64	54.03	51.5	4856019
1774564800	51.58	-1.2	-2.27	52.4	53.26	51.495	4039599
1774478400	52.78	0.67	1.29	52.46	52.79	51.29	4175678
1774392000	52.11	-1.14	-2.14	53.02	53.74	51.8	3686593
1774305600	53.25	0.02	0.04	54	54.35	53	4407222
1774046400	53.23	-0.82	-1.52	54.1	54.3	52.63	10890648
1773960000	54.05	-1.01	-1.83	55.39	55.39	53.59	4235919
1773873600	55.06	-2.02	-3.54	56.82	56.88	55.04	2759709
1773787200	57.08	-0.61	-1.06	57.94	58	56.99	2440959
1773700800	57.69	-0.6	-1.03	58.5	58.7	56.68	3643415
1773441600	58.29	0.97	1.69	58.08	59.04	57.915	2999380
1773355200	57.32	-2.61	-4.36	60.2	60.2	57.29	5446313
1773268800	59.93	-3.46	-5.46	63.46	63.46	59.82	3739956
1773182400	63.39	-0.79	-1.23	63.86	64.44	62.88	2055168
1773096000	64.18	-0.67	-1.03	64.08	64.81	63.5	2060319
1772840400	64.849999	-0.42	-0.64	65.459999	65.54	63.71	2061325
1772754000	65.269999	-0.43	-0.65	65	65.83	64.64	2121810