Moog Inc【MOG.B】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	-5.61	-1.31501840088	426.61	426.61	405.11	353	414.58615875	CS
4	61.01	16.9476929915	359.99	430.54	320.25	549	403.06756156	CS
12	130.65	44.9974169106	290.35	430.54	290.35	461	352.68933064	CS
26	166	65.0980392157	255	430.54	244	398	331.23181616	CS
52	240.94	133.810951905	180.06	430.54	177.98	308	286.42971157	CS
156	313.31	290.936948649	107.69	430.54	99.3	223	221.18141585	CS
260	333.5	381.142857143	87.5	430.54	68.48	207	172.3312943	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782427200	420	12.63	3.10	410.4	421.36	410	388
1782340800	407.37	-8.63	-2.07	418.96	418.96	407.37	411
1782254400	416	0	0.00	405.11	416	405.11	98
1782168000	416	-14.54	-3.38	426.61	426.61	416	514
1781822400	430.54	20.47	4.99	416.97	430.54	408.94	3753
1781736000	410.07	9.18	2.29	409.9	412.87	409.9	565
1781649600	400.89	1.37	0.34	396.93	401.38	395.69	375
1781563200	399.52	0	0.00	405	405	399.52	170
1781304000	399.52	-0.77	-0.19	411.65	411.65	399.52	203
1781217600	400.29	2.29	0.58	388.58	400.29	388.58	493
1781131200	398	18.34	4.83	381.46	398	381.46	475
1781044800	379.66	59.41	18.55	380	380	373.85	832
1780958400	320.25	0	0.00	340.46	374.51	320.25	119
1780699200	320.25	-52.23	-14.02	366.94	376.26	320.25	351
1780612800	372.48	-1.02	-0.27	375.06	375.06	372.48	235
1780526400	373.5	0	0.00	373.35	380	373.35	217
1780440000	373.5	13.4	3.72	374.2	376.66	372.17	585
1780353600	360.1	0.1	0.03	360.85	369.9901	357.74	268
1780094400	360	2.26	0.63	359.99	360	359.88	385
1780008000	357.74	13.01	3.77	355	357.74	345.5	432
1779921600	344.729	-0.53	-0.15	345.26	345.26	344.729	224
1779835200	345.26	24.26	7.56	324.56	347.41	324.56	1022
1779489600	321	3.82	1.20	320.16	321	320.16	171
1779403200	317.18	7.1	2.29	318.6	318.77	317.1	357
1779316800	310.08	0	0.00	310.08	316.93	310.08	141
1779230400	310.08	0	0.00	306.01	310.08	306.01	82
1779144000	310.08	-2.19	-0.70	322.22	322.22	306.66	179
1778884800	312.27	0	0.00	312.3	312.5	312.27	43
1778798400	312.27	0	0.00	314.73	314.73	312.27	103
1778712000	312.27	2.27	0.73	305.75	315.83	305.75	332
1778625600	310	-12.79	-3.96	309.7	310.77999	309.7	175
1778539200	322.79	0	0.00	312.83999	322.79	312.83999	73
1778280000	322.79	0	0.00	317.7	322.79	317.7	127
1778193600	322.79	0.98	0.30	318.52999	322.79	318.52999	260
1778107200	321.81	9.4	3.01	312.2	321.81	312.2	258
1778020800	312.41	10.74	3.56	315.79	316.086	309.27	550
1777934400	301.67	0	0.00	308.98	308.98	300.07	171
1777675200	301.67	-11.89	-3.79	303.42	305.6	298.87	307
1777588800	313.5612	0	0.00	314.99	314.99	306.7	172
1777502400	313.5612	0	0.00	309.77	313.5612	306.7	255
1777416000	313.5612	0	0.00	313.56	313.5612	303.7	208
1777329600	313.5612	-8.44	-2.62	312.69	332.02	308.91	1242
1777070400	322	0	0.00	311.70999	322	311.70999	250
1776984000	322	14.19	4.61	307.85	322	302.70999	2661
1776897600	307.81	0	0.00	308.49	308.49	305.58	431
1776811200	307.81	-14.69	-4.56	325	325	307.77	1240
1776724800	322.5	-5.2	-1.59	334.89	334.89	322.5	519
1776465600	327.7	13.66	4.35	329.2	329.2	320.41	1086
1776379200	314.04	2.27	0.73	309.74	314.04	309.74	1516
1776292800	311.77	-2.85	-0.91	313.85	313.85	311.77	226
1776206400	314.62009	0	0.00	311.64	318.57	311.64	75
1776120000	314.62009	0	0.00	310.41	316.76	310.41	157
1775860800	314.62009	-1.86	-0.59	316.48	317.37	314.62009	256
1775774400	316.48	17.99	6.03	296.7	316.48	296.7	366
1775688000	298.49	0	0.00	299.70999	314.52999	298.49	41
1775601600	298.49	0	0.00	298.49	298.56	298.49	56
1775515200	298.49	0	0.00	290.35	298.49	290.35	52
1775169600	298.49	3.59	1.22	298.49	299.14999	298.49	159
1775083200	294.90499	0	0.00	291.31	305.95999	291.31	40
1774996800	294.90499	-11.79	-3.84	285.52999	294.90499	285.52999	349
1774910400	306.69	0	0.00	292.16	306.69	284.77999	56
1774651200	306.69	0	0.00	298.83999	306.69	291.58	70
1774564800	306.69	0	0.00	307.97	307.97	297.91	390