Marriott Vacations Worldwide Corporation【VAC】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	3.15	3.70501058574	85.02	91.605	84.51	775219	87.68435802	CS
4	10.83	14.0031031808	77.34	91.605	68.3316	554374	80.3269507	CS
12	21.44	32.1294769969	66.73	91.605	63.565	529549	73.64449658	CS
26	33.37	60.8941605839	54.8	91.605	52.38	618688	65.35423129	CS
52	22.75	34.775298074	65.42	91.605	44.58	588773	66.51342045	CS
156	-39.32	-30.841634638	127.49	134.09	44.58	527117	79.32103852	CS
260	-84.34	-48.889919425	172.51	175.79	44.58	472135	101.51714133	CS

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	89.49	2.62	3.02	86.8	90.185	86.63	575473
1780612800	86.87	1.37	1.60	86.39	87.8	85.75	481234
1780526400	85.5	-4.16	-4.64	89	89	84.51	757244
1780440000	89.66	-1.01	-1.11	89.77	91.605	88.77	823219
1780353600	90.67	5.79	6.82	88.19	90.84	85.86	951265
1780094400	84.88	-0.45	-0.53	85.02	87.4699	84.52	863133
1780008000	85.33	1.21	1.44	83.07	87.31	82.405	607195
1779921600	84.12	4.35	5.45	80.94	84.28	80.59	593629
1779835200	79.77	4.58	6.09	76.23	80.61	76.23	584296
1779489600	75.19	0.56	0.75	74.95	76.16	74.7275	446243
1779403200	74.63	0.75	1.02	72.18	74.95	70.77	478110
1779316800	73.88	3.62	5.15	70.46	74.14	68.3316	564003
1779230400	70.26	-2.53	-3.48	72.86	72.86	70	471292
1779144000	72.79	1.91	2.69	71.44	73.195	71.01	351004
1778884800	70.88	-1.3	-1.80	71.84	71.9	70.31	338711
1778798400	72.18	-0.51	-0.70	73.7	74.48	71.8	283382
1778712000	72.69	0.27	0.37	72.03	73.64	70.77	462666
1778625600	72.42	-2.77	-3.68	74.66	76.4895	71.13	581719
1778539200	75.19	-1.93	-2.50	76.77	76.77	74.8	481338
1778280000	77.12	-0.03	-0.04	77.34	78.81	75.3101	413424
1778193600	77.15	-1.11	-1.42	78	79.51	76.01	510989
1778107200	78.26	4.54	6.16	76	78.935	75.6	673539
1778020800	73.72	3.51	5.00	68.02	76.32	66.67	995995
1777934400	70.21	-2.54	-3.49	72.15	73.19	69.87	493610
1777675200	72.75	0.74	1.03	72.51	73.81	71.75	502391
1777588800	72.01	3.58	5.23	69.32	72.67	69.02	368264
1777502400	68.43	-2.77	-3.89	70.86	70.98	67.73	412207
1777416000	71.2	-1.17	-1.62	72.73	73.2	70.9	313059
1777329600	72.37	-0.13	-0.18	72.58	73.39	71.72	433963
1777070400	72.5	1.18	1.65	71.04	72.5	70.505	308830
1776984000	71.32	-0.25	-0.35	70.85	71.84	69.755	487075
1776897600	71.57	-6.27	-8.05	77.9	78.07	70.85	785416
1776811200	77.84	0.59	0.76	77.45	81.195	76.86	534015
1776724800	77.25	2.27	3.03	74.39	77.39	74.205	550107
1776465600	74.98	4.16	5.87	72.28	76.16	72.11	561208
1776379200	70.82	1.11	1.59	69.93	71.22	69.35	452770
1776292800	69.71	2.02	2.98	67.64	69.75	67.48	289614
1776206400	67.69	-0.63	-0.92	68.31	69.13	67.16	460068
1776120000	68.32	0.36	0.53	67	68.43	65.129999	363047
1775860800	67.96	-0.54	-0.79	68.3	68.9075	67.6	378753
1775774400	68.5	1.28	1.90	66.78	69.03	66.06	358623
1775688000	67.22	2.26	3.48	68.61	71.17	66.75	654886
1775601600	64.959999	-2.97	-4.37	67.83	67.83	64.319999	464870
1775515200	67.93	0.54	0.80	66.55	68.25	66.28	317611
1775169600	67.39	-0.02	-0.03	66.05	68.51	65	280124
1775083200	67.41	2.29	3.52	65.31	68.415	63.5824	621118
1774996800	65.12	0.4	0.62	65.769999	66.69	63.565	675976
1774910400	64.72	-1.36	-2.06	66.39	66.95	64.45	540856
1774651200	66.08	-4.14	-5.90	69.22	69.93	65.0797	924395
1774564800	70.22	0.06	0.09	69.65	71.4857	69.65	313527
1774478400	70.16	0.06	0.09	71.29	71.49	68.675	370253
1774392000	70.1	-0.33	-0.47	69.8	71.17	68.79	336364
1774305600	70.43	2.53	3.73	70.25	72	69.405	574079
1774046400	67.9	-3.19	-4.49	71.16	71.16	67.27	1193403
1773960000	71.09	0.54	0.77	69.81	71.73	69.0269	423477
1773873600	70.55	1.03	1.48	69.82	71.195	68.66	517524
1773787200	69.52	3.63	5.51	67.27	70.46	66.099999	626143
1773700800	65.89	0.91	1.40	65	66.34	64.48	561532
1773441600	64.98	-1.08	-1.63	66.73	67.255	64.709999	551051
1773355200	66.06	-2.87	-4.16	67.4	67.725	66.03	501596
1773268800	68.93	2.34	3.51	68.17	69.63	67	615799
1773182400	66.59	-2.13	-3.10	67.88	68.63	65.989999	714983
1773096000	68.72	-1.78	-2.52	68.19	69.39	65.5321	728869
1772840400	70.5	-1.47	-2.04	70.68	70.73	67.090199	936662