Morgan Stanley【MS-L】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	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

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	19.65	-0.1	-0.48	19.72	19.72	19.6082	29423
1780612800	19.745	0.02	0.08	19.76	19.79	19.6815	13883
1780526400	19.73	-0.04	-0.18	19.8	19.8	19.651	25314
1780440000	19.765	-0.05	-0.25	19.77	19.8404	19.7301	24571
1780353600	19.815	-0.02	-0.08	19.85	19.85	19.77	16019
1780094400	19.83	-0.17	-0.85	20	20	19.83	54300
1780008000	20	0.09	0.45	19.95	20.02	19.88	20569
1779921600	19.91	0.04	0.20	19.9	19.9871	19.87	10150
1779835200	19.87	0.14	0.71	19.81	19.89	19.77	36025
1779489600	19.73	-0.03	-0.15	19.77	19.81	19.68	24381
1779403200	19.76	-0.08	-0.40	19.85	19.85	19.63	49192
1779316800	19.84	0.19	0.97	19.68	19.86	19.65	59887
1779230400	19.65	-0.36	-1.80	19.96	19.96	19.62	76395
1779144000	20.01	-0.13	-0.65	20.15	20.185	19.98	39911
1778884800	20.14	-0.2	-0.96	20.16	20.24	20.14	25763
1778798400	20.335	-0.02	-0.07	20.36	20.4199	20.32	13345
1778712000	20.35	-0.08	-0.39	20.36	20.44	20.32	17771
1778625600	20.43	-0.06	-0.29	20.44	20.5	20.37	41041
1778539200	20.49	-0.05	-0.22	20.49	20.5	20.45	20979
1778280000	20.535	0.07	0.37	20.42	20.57	20.42	23170
1778193600	20.46	0.04	0.20	20.42	20.4702	20.4	19035
1778107200	20.42	0.05	0.25	20.42	20.52	20.42	35890
1778020800	20.37	-0.01	-0.05	20.32	20.43	20.32	18644
1777934400	20.38	-0.08	-0.39	20.42	20.48	20.3	25140
1777675200	20.46	-0.06	-0.29	20.5	20.52	20.41	20462
1777588800	20.52	0.19	0.93	20.34	20.52	20.3209	26261
1777502400	20.33	-0.15	-0.73	20.45	20.45	20.31	22004
1777416000	20.48	0	0.00	20.45	20.5291	20.45	11888
1777329600	20.48	-0.08	-0.39	20.6	20.6	20.48	16936
1777070400	20.56	0.04	0.19	20.48	20.6	20.48	9639
1776984000	20.52	0.03	0.13	20.48	20.552	20.4101	20837
1776897600	20.494	0.06	0.29	20.45	20.54	20.4009	12211
1776811200	20.4349	-0.07	-0.33	20.5	20.555	20.42	7722
1776724800	20.5019	-0.06	-0.28	20.56	20.6377	20.5	26507
1776465600	20.56	0.01	0.05	20.61	20.69	20.56	16336
1776379200	20.55	-0.08	-0.37	20.69	20.6993	20	24245
1776292800	20.62687	0.13	0.62	20.55	20.7	20.475	37334
1776206400	20.5	0.15	0.74	20.42	20.55	20.36	37037
1776120000	20.35	0	0.00	20.33	20.42	20.2524	21018
1775860800	20.35	0.15	0.74	20.26	20.35	20.17	26907
1775774400	20.2	-0.01	-0.05	20.25	20.29	20.16	22040
1775688000	20.21	0.12	0.60	20.3	20.34	20.1501	21210
1775601600	20.09	0.01	0.05	20.01	20.12	19.9301	32525
1775515200	20.08	0.07	0.35	20.02	20.0917	19.934	15851
1775169600	20.01	0.11	0.55	19.88	20.04	19.7601	18252
1775083200	19.9	0.14	0.71	19.78	19.98	19.78	37018
1774996800	19.76	-0.37	-1.84	19.9	19.9	19.69	95008
1774910400	20.13	-0.06	-0.30	20.23	20.2401	20.11	9442
1774651200	20.19	-0.07	-0.35	20.21	20.28	20.15	27606
1774564800	20.26	-0.13	-0.64	20.44	20.4468	20.23	19363
1774478400	20.39	0.04	0.20	20.42	20.49	20.38	11861
1774392000	20.35	-0.02	-0.10	20.3	20.46	20.3	21977
1774305600	20.37	0.03	0.15	20.39	20.44	20.315	22298
1774046400	20.34	-0.13	-0.64	20.43	20.43	20.26	42331
1773960000	20.47	-0.03	-0.15	20.42	20.54	20.412	35006
1773873600	20.5	-0.22	-1.06	20.67	20.7	20.5	47776
1773787200	20.72	0.09	0.44	20.64	20.77	20.64	18254
1773700800	20.63	-0.02	-0.10	20.72	20.78	20.61	22396
1773441600	20.65	-0.15	-0.72	20.8	20.92	20.65	25064
1773355200	20.8	-0.12	-0.57	20.9	20.93	20.79	28301
1773268800	20.92	-0.01	-0.05	20.85	20.99	20.85	36046
1773182400	20.93	0.01	0.05	20.92	21.02	20.85	45194
1773096000	20.92	0.04	0.19	20.79	20.92	20.63	74070