Manitowoc Company【MTW】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	1.16	8.80121396055	13.18	14.5299	12.73	277057	13.62194939	CS
4	2.24	18.5123966942	12.1	14.5299	11.29	282841	12.58800958	CS
12	2.6	22.1465076661	11.74	14.5299	11.28	237398	12.66367971	CS
26	1.71	13.539192399	12.63	15.56	11.06	255617	13.13020312	CS
52	2.6	22.1465076661	11.74	15.56	9.09	265868	12.06081253	CS
156	-3.17	-18.1039406054	17.51	19.81	7.06	273118	12.26399261	CS
260	-11.33	-44.1371250487	25.67	27.37	7.06	274118	13.61490792	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
1782513600	14.34	-0.12	-0.83	14.33	14.44	14.04	872152
1782427200	14.46	0.99	7.35	13.54	14.5299	13.17	343263
1782340800	13.47	0.39	2.98	13.1	13.615	13.065	220418
1782254400	13.08	-0.17	-1.28	13.03	13.29	12.73	303738
1782168000	13.25	0.08	0.61	13.18	13.41	13.09	240809
1781822400	13.17	0.46	3.62	12.97	13.39	12.97	609602
1781736000	12.71	-0.12	-0.94	12.96	13.17	12.58	286154
1781649600	12.83	0.25	1.99	12.71	13.1	12.71	232019
1781563200	12.58	0.12	0.96	12.74	12.95	12.51	161159
1781304000	12.46	0.25	2.05	12.46	12.62	12.34	167807
1781217600	12.21	0.44	3.74	11.92	12.2676	11.83	485519
1781131200	11.77	-0.27	-2.24	12.06	12.0899	11.68	232953
1781044800	12.04	0.1	0.84	12.12	12.57	11.9	223071
1780958400	11.94	0.09	0.76	11.96	12.09	11.85	238208
1780699200	11.85	-0.6	-4.82	12.39	12.47	11.75	277400
1780612800	12.45	0.23	1.88	12.21	12.64	12.21	227905
1780526400	12.22	-0.06	-0.49	12.12	12.42	12.1	273077
1780440000	12.28	0.68	5.86	11.73	12.3	11.72	302818
1780353600	11.6	-0.23	-1.94	11.5	11.8	11.29	316660
1780094400	11.83	-0.23	-1.91	12.1	12.265	11.79	231403
1780008000	12.06	0.02	0.17	11.93	12.23	11.86	353149
1779921600	12.04	0.24	2.03	11.98	12.16	11.875	185907
1779835200	11.8	0.23	1.99	11.74	12	11.62	166589
1779489600	11.57	-0.12	-1.03	11.65	11.88	11.37	271681
1779403200	11.69	0.02	0.17	11.51	11.865	11.28	165984
1779316800	11.67	0.32	2.82	11.48	11.765	11.4	228957
1779230400	11.35	-0.52	-4.38	11.8	11.87	11.32	306634
1779144000	11.87	-0.33	-2.70	12.29	12.55	11.8001	276140
1778884800	12.2	-0.53	-4.16	12.52	12.57	12.02	241939
1778798400	12.73	0.06	0.47	12.86	12.92	12.67	134883
1778712000	12.67	-0.17	-1.32	12.74	12.91	12.53	207304
1778625600	12.84	-0.18	-1.38	12.92	13.05	12.67	218604
1778539200	13.02	-0.12	-0.91	13.14	13.32	12.95	220070
1778280000	13.14	-0.48	-3.52	13.48	13.55	12.78	279736
1778193600	13.62	0.34	2.56	13.54	14.34	13.3	380478
1778107200	13.28	-0.39	-2.85	12.7	13.7	12.05	481746
1778020800	13.67	0.82	6.38	13.04	13.95	13.04	400456
1777934400	12.85	-0.66	-4.89	13.36	13.44	12.8211	189705
1777675200	13.51	-0.08	-0.59	13.52	13.78	13.28	155318
1777588800	13.59	0.58	4.46	13.18	13.69	13.18	171959
1777502400	13.01	-0.37	-2.77	13.27	13.335	13.01	158895
1777416000	13.38	-0.03	-0.22	13.4	13.48	13.175	137130
1777329600	13.41	-0.06	-0.45	13.39	13.68	13.33	123692
1777070400	13.47	0.11	0.82	13.3	13.505	13.11	168037
1776984000	13.36	0.54	4.21	12.88	13.45	12.86	214947
1776897600	12.82	0.3	2.40	12.7	12.87	12.56	164762
1776811200	12.52	-0.37	-2.87	12.9	13.21	12.415	157354
1776724800	12.89	-0.12	-0.92	12.92	13.13	12.89	139164
1776465600	13.01	0.61	4.92	12.74	13.28	12.6303	171606
1776379200	12.4	-0.6	-4.62	13.01	13.1	12.3667	219513
1776292800	13	-0.42	-3.13	13.33	13.385	12.88	315729
1776206400	13.42	0.21	1.59	13.23	13.49	12.91	142612
1776120000	13.21	0.12	0.92	12.89	13.29	12.8	129792
1775860800	13.09	0.07	0.54	13.08	13.32	13.07	113695
1775774400	13.02	0.39	3.09	12.56	13.08	12.52	176443
1775688000	12.63	0.96	8.23	12.57	12.88	12.44	259305
1775601600	11.67	-0.12	-1.02	11.73	11.75	11.55	152767
1775515200	11.79	0.04	0.34	11.74	11.89	11.56	175003
1775169600	11.75	-0.3	-2.49	11.63	12.04	11.4001	152380
1775083200	12.05	0.4	3.43	11.68	12.27	11.6581	213889
1774996800	11.65	0.38	3.37	11.49	11.76	11.23	211913
1774910400	11.27	-0.34	-2.93	11.59	11.62	11.18	305880