Barings Participation Investors【MPV】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	-0.74	-4.2675893887	17.34	17.53	16.5101	12544	16.95126928	CS
4	-0.79	-4.54284071305	17.39	17.53	16.51	13035	16.88075344	CS
12	-2.36	-12.447257384	18.96	19.2526	16.06	13309	17.38277947	CS
26	-3.04	-15.4786150713	19.64	19.95	15.65	18169	17.72763437	CS
52	-1.05	-5.94900849858	17.65	21	15.65	17453	18.59892172	CS
156	4.29	34.8497156783	12.31	21	12.15	21712	16.46337172	CS
260	3.01	22.1486387049	13.59	21	11.12	17955	15.51004863	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
1780699200	16.6	-0.1	-0.60	16.7	16.7	16.566199	7403
1780612800	16.7	0.02	0.13	16.6	16.9	16.6	8919
1780526400	16.678999	-0.26	-1.54	17.03	17.03	16.5101	7718
1780440000	16.94	-0.14	-0.82	17.14	17.15	16.855	8037
1780353600	17.08	0.01	0.09	16.88	17.17	16.88	7083
1780094400	17.065	-0.42	-2.37	17.34	17.53	16.99	30961
1780008000	17.48	0.29	1.69	17.14	17.48	17.0139	11081
1779921600	17.19	0.25	1.46	17.11	17.19	16.98	7255
1779835200	16.9433	0	0.02	17	17.0932	16.875	18464
1779489600	16.94	0.16	0.95	17	17	16.69	8466
1779403200	16.78	0.13	0.78	16.71	16.92	16.652	9785
1779316800	16.649999	-0.01	-0.06	16.68	16.7	16.53	18957
1779230400	16.6596	0.02	0.12	16.66	16.93	16.51	9579
1779144000	16.64	-0.12	-0.72	16.629999	16.91	16.5123	24957
1778884800	16.76	-0.23	-1.35	17	17	16.651399	16639
1778798400	16.99	0.1	0.59	16.86	17.25	16.86	10359
1778712000	16.89	-0.04	-0.24	16.81	16.95	16.61	10201
1778625600	16.93	0.25	1.50	16.53	17.195	16.53	7133
1778539200	16.68	-0.59	-3.42	17.17	17.3853	16.5801	22925
1778280000	17.27	-0.11	-0.60	17.39	17.44	17.23	9142
1778193600	17.375	-0.12	-0.66	17.53	17.53	17.235	11183
1778107200	17.49	0.25	1.45	17.2	17.78	17.1	16224
1778020800	17.24	0.05	0.29	17.16	17.3753	17.16	7220
1777934400	17.19	-0.09	-0.52	17.15	17.6	17.15	15892
1777675200	17.28	-0.46	-2.57	17.8	17.92	17.28	36227
1777588800	17.736	0.05	0.26	17.71	17.86	17.6	6261
1777502400	17.69	0	0.00	17.93	17.93	17.6	11487
1777416000	17.69	-0.21	-1.17	17.72	17.8699	17.6	10608
1777329600	17.9	-0.09	-0.51	17.99	17.99	17.78	12350
1777070400	17.9912	0.17	0.96	18.14	18.14	17.82	13729
1776984000	17.82	-0.04	-0.20	17.86	18	17.695	11367
1776897600	17.855	0.09	0.48	17.79	18.15	17.58	30552
1776811200	17.77	-0.19	-1.06	18.21	18.21	17.76	5985
1776724800	17.96	0.05	0.26	18.16	18.2	17.7901	17063
1776465600	17.9127	0.26	1.49	17.8	18.1	17.7	20174
1776379200	17.65	-0.09	-0.51	17.81	17.81	17.43	13041
1776292800	17.74	-0.09	-0.48	17.86	17.87	17.5001	5702
1776206400	17.825	0.5	2.92	17.45	17.865	17.38	23536
1776120000	17.32	-0.16	-0.92	17.48	17.5699	17.25	13037
1775860800	17.48	0.33	1.92	17.11	17.48	17.0606	4347
1775774400	17.15	-0.47	-2.67	17.62	17.7	16.9648	14842
1775688000	17.62	0.29	1.67	17.5	17.75	17.5	13719
1775601600	17.33	-0.03	-0.17	17.71	17.71	17.31	9032
1775515200	17.36	0.1	0.58	17.3	17.6785	17.25	12632
1775169600	17.26	-0.14	-0.80	17.84	17.84	17.18	12945
1775083200	17.4	0.26	1.52	17.15	17.475	16.915	19459
1774996800	17.14	0.66	4.00	16.84	17.35	16.2	37754
1774910400	16.48	-0.5	-2.94	16.98	16.98	16.4301	14458
1774651200	16.98	-0.22	-1.28	16.9	18.2699	16.9	17292
1774564800	17.2	-1.32	-7.13	18.26	18.8786	16.059999	18734
1774478400	18.52	0.12	0.65	18.3	18.82	18	13833
1774392000	18.4	-0.07	-0.38	18.26	18.7038	18	5414
1774305600	18.47	0.15	0.82	18.41	18.55	18.21	9856
1774046400	18.32	-0.32	-1.72	18.68	18.89	18.32	6249
1773960000	18.64	-0.2	-1.06	18.79	18.85	18.587	7270
1773873600	18.84	-0.2	-1.05	18.87	19.06	18.835	2752
1773787200	19.04	0.16	0.85	18.76	19.0994	18.76	8070
1773700800	18.88	0.16	0.85	18.72	19.2526	18.5201	5083
1773441600	18.72	-0.01	-0.05	18.96	18.965	18.7	8862
1773355200	18.73	-0.47	-2.45	19.05	19.2	18.73	14198
1773268800	19.2	0.16	0.84	19.11	19.3	18.95	13723
1773182400	19.04	0.56	3.03	18.49	19.2662	18.49	28359
1773096000	18.48	-0.41	-2.17	18.9	18.9	18.078	18578
1772840400	18.89	0.04	0.21	18.93	18.93	18.6501	13731