Mosaic Company【MOS】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	1.045	4.92924528302	21.2	24.29	19.795	12619383	21.57596477	CS
4	0.995	4.68235294118	21.25	24.495	19.795	9003949	22.33492263	CS
12	-2.895	-11.5155131265	25.14	27.15	19.795	8969367	23.42542689	CS
26	-1.315	-5.58149405772	23.56	32.25	19.795	8649015	25.33608566	CS
52	-13.665	-38.0534670008	35.91	38.23	19.795	7158318	27.38663911	CS
156	-13.155	-37.1610169492	35.4	42.81	19.795	5373763	29.13653145	CS
260	-10.195	-31.4272503083	32.44	79.28	19.795	5454115	37.09223802	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
1781649600	21.69	-0.83	-3.69	22.32	22.7	21.545	8013194
1781563200	22.52	-0.17	-0.75	23.2	24.29	22.4	14375181
1781304000	22.69	1.6	7.59	21.5	22.85	21.35	14294401
1781217600	21.09	1.27	6.41	19.91	21.22	19.85	12577452
1781131200	19.82	-1.46	-6.86	21.2	21.48	19.795	13836685
1781044800	21.28	-0.1	-0.47	21.55	21.64	20.755	7974319
1780958400	21.38	-0.86	-3.87	22.2	22.2274	21.345	6868947
1780699200	22.24	-0.66	-2.88	22.78	22.85	21.99	8368834
1780612800	22.9	-0.4	-1.72	23	23.095	22.44	6384952
1780526400	23.3	0	0.00	23.23	23.97	23.1204	6282537
1780440000	23.3	-0.03	-0.13	23.21	23.79	23.09	5525361
1780353600	23.33	-0.57	-2.38	23.775	23.9	23.135	7063136
1780094400	23.9	-0.16	-0.67	23.9	24.495	23.58	8900907
1780008000	24.06	0.34	1.43	23.7	24.145	23.1	9922929
1779921600	23.72	1.1	4.86	22.42	23.765	22.2	9514309
1779835200	22.62	0.11	0.49	22.51	23.16	22.38	8459515
1779489600	22.51	0.57	2.60	22.06	22.615	22.006	8057138
1779403200	21.94	0.08	0.37	21.6	22.16	21.37	6667282
1779316800	21.86	0.46	2.15	21.25	21.965	21.15	7987957
1779230400	21.4	-0.01	-0.05	21.37	21.69	20.89	8788687
1779144000	21.41	-0.35	-1.61	21.72	21.9	21.11	8860237
1778884800	21.76	-0.92	-4.06	22.3	22.445	21.72	8693944
1778798400	22.68	-0.1	-0.44	22.78	22.8678	22.19	7645851
1778712000	22.78	0.39	1.74	22.67	23.585	22.5	12138907
1778625600	22.39	0.6	2.75	21.9	22.55	21.31	11108088
1778539200	21.79	-0.4	-1.80	21.89	22.42	21.1701	17324951
1778280000	22.19	-0.72	-3.14	22.97	23.27	22.17	9623099
1778193600	22.91	-0.65	-2.76	23.55	23.5954	22.88	6834756
1778107200	23.56	0.3	1.29	23.25	23.87	22.98	7905319
1778020800	23.26	0.29	1.26	22.89	23.3199	22.74	6776230
1777934400	22.97	-0.18	-0.78	23.1	23.335	22.89	6323921
1777675200	23.15	-0.12	-0.52	23.37	23.51	22.922	5393062
1777588800	23.27	0.24	1.04	22.95	23.59	22.9	7745563
1777502400	23.03	-0.16	-0.69	23.24	23.27	22.745	6481335
1777416000	23.19	-0.03	-0.13	23.53	23.6	22.74	9588278
1777329600	23.22	-0.78	-3.25	24.2	24.5	22.94	12505927
1777070400	24	-0.28	-1.15	24.2	24.2799	23.49	8075999
1776984000	24.28	-0.24	-0.98	24.44	24.67	24.035	6355185
1776897600	24.52	0.32	1.32	24.44	24.945	24.22	6499494
1776811200	24.2	0.09	0.37	24.17	24.6	24.04	5420750
1776724800	24.11	-0.46	-1.87	24.26	24.3499	23.91	9982062
1776465600	24.57	-0.16	-0.65	24.23	24.66	24.07	11520021
1776379200	24.73	1	4.21	24.01	24.84	23.77	9997552
1776292800	23.73	-0.21	-0.88	23.86	24.31	23.545	10003674
1776206400	23.94	-0.6	-2.44	24.51	24.5922	23.91	10688434
1776120000	24.54	-0.22	-0.89	25.13	25.5399	24.48	10223240
1775860800	24.76	-0.51	-2.02	25.37	25.62	24.49	6861964
1775774400	25.27	-1.35	-5.07	26.61	27.15	25.195	7471536
1775688000	26.62	0.25	0.95	25.65	26.68	25.175	9175285
1775601600	26.37	-0.14	-0.53	26.62	27.13	26.21	5888383
1775515200	26.51	0.34	1.30	26.37	26.77	26.15	4210654
1775169600	26.17	-0.37	-1.39	26.95	26.95	25.885	7906612
1775083200	26.54	1.04	4.08	25.5	26.58	25.12	11275750
1774996800	25.5	0.5	2.00	24.94	25.68	24.75	10518736
1774910400	25	0	0.00	25.275	25.73	24.755	9731314
1774651200	25	0	0.00	25	25.45	24.76	9417277
1774564800	25	-1.19	-4.54	25.4	26.19	24.42	11873395
1774478400	26.19	0.99	3.93	25.14	26.22	24.78	12312795
1774392000	25.2	1.12	4.65	24.33	25.48	24.18	12805357
1774305600	24.08	0.49	2.08	23.67	24.29	23.25	13074767
1774046400	23.59	-2.61	-9.96	25.83	26.03	23.59	21721706
1773960000	26.2	-1.58	-5.69	28	28.243	26.13	14150321
1773873600	27.78	-1.05	-3.64	29.31	29.39	27.75	9405256
1773787200	28.83	1.16	4.19	27.6	29.325	27.52	12093667