Mosaic Co New【02M】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	-0.770001	-3.80059723593	20.26	20.72	19.489999	11467	20.33559536	DE
4	-0.700001	-3.46706785537	20.19	20.72	17.285	12045	19.36527207	DE
12	-7.220001	-27.0310782478	26.71	28.595	17.285	14323	21.32903157	DE
26	-1.255001	-6.04965533864	20.745	28.595	17.285	10766	21.87862759	DE
52	-12.795	-39.6314090021	32.284999	33	17.285	6025	22.35523296	DE
156	-11.470001	-37.0478068475	30.96	38.9	17.285	2596	23.60980177	DE
260	-10.750001	-35.5489451058	30.24	74.89	17.285	1946	28.74555976	DE

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
1780518300	20.11	0.03	0.15	20.1	20.5	19.965	9942
1780431900	20.079999	0.08	0.40	20.16	20.37	19.88	8911
1780345500	20	-0.55	-2.68	20.71	20.71	19.975	9750
1780086300	20.55	-0.14	-0.68	20.69	20.72	20.45	17078
1779999900	20.69	0.29	1.42	20.26	20.69	19.84	11656
1779913500	20.399999	0.93	4.78	19.579999	20.399999	19	13786
1779827100	19.47	0.02	0.08	19.34	19.87	19.21	6378
1779740700	19.454999	0	0.03	19.675	19.885	19.454999	2662
1779481500	19.45	0.4	2.10	19.155	19.45	18.855	5543
1779395100	19.05	0.5	2.70	18.73	19.059999	18.47	2791
1779308700	18.55	0.02	0.08	18.59	18.684999	18.2	15770
1779222300	18.535	0.16	0.84	18.454999	18.765	18.1	4252
1779135900	18.38	-0.42	-2.21	18.75	18.89	18.175	5982
1778876700	18.795	-0.51	-2.64	19.23	19.75	18.739999	4228
1778790300	19.305	-0.35	-1.78	19.69	19.7	19.045	7709
1778703900	19.655	0.55	2.88	19.375	20.12	19.25	15545
1778617500	19.105	0.47	2.52	18.755	19.19	18.175	15644
1778531100	18.635	-0.19	-1.01	19.005	19.43	17.285	60576
1778271900	18.825	-0.73	-3.71	19.765	19.975	18.825	7761
1778185500	19.55	-0.5	-2.49	20.19	20.19	19.55	14930
1778099100	20.05	0.18	0.88	19.945	20.28	19.295	6520
1778012700	19.875	0.28	1.43	19.86	19.875	19.415	9189
1777926300	19.595	-0.3	-1.53	19.915	20.11	19.595	13160
1777580700	19.899999	0.14	0.73	19.579999	20.1	19.579999	9110
1777494300	19.755	0	0.03	20.03	20.03	19.545	2118
1777407900	19.75	-0.04	-0.20	19.975	20.22	19.44	15658
1777321500	19.79	-0.61	-2.99	20.6	20.8	19.655	29141
1777062300	20.399999	-0.43	-2.06	20.989999	20.989999	20.1	26912
1776975900	20.829999	-0.05	-0.24	21.12	21.18	20.57	14381
1776889500	20.88	0.23	1.11	20.64	21.12	20.62	7292
1776803100	20.649999	0.11	0.54	20.42	20.84	20.42	9140
1776716700	20.54	-0.26	-1.25	20.95	21.53	20.27	11814
1776457500	20.8	-0.22	-1.05	21.22	21.23	20.45	15755
1776371100	21.02	0.91	4.53	20.44	21.02	20.21	8622
1776284700	20.11	-0.21	-1.03	20.37	20.67	19.965	17041
1776198300	20.32	-0.56	-2.68	21.11	21.29	20.32	10832
1776111900	20.88	-0.25	-1.18	21.5	22.1	20.88	4637
1775852700	21.13	-0.56	-2.58	21.9	22.03	20.94	26928
1775766300	21.69	-1.13	-4.95	22.95	22.95	21.69	3812
1775679900	22.82	0.07	0.31	22	22.82	21.48	17703
1775593500	22.75	0.16	0.73	23.11	23.47	22.71	13247
1775161500	22.585	-0.17	-0.73	23.095	23.555	22.435	14297
1775075100	22.75	0.63	2.82	21.825	22.75	21.295	23344
1774988700	22.125	0.4	1.82	22.185	22.185	21.45	12353
1774902300	21.73	0.21	0.95	22.2	22.37	21.3	20982
1774646700	21.525	-0.15	-0.69	21.565	22	21.385	10514
1774560300	21.675	-1.12	-4.89	22.495	22.59	21.235	7612
1774473900	22.79	1.2	5.56	22	22.79	21.45	9037
1774387500	21.59	0.75	3.60	21.125	21.94	20.829999	13643
1774301100	20.84	0.33	1.61	20.11	20.88	19.972	19197
1774041900	20.51	-2.11	-9.33	22.91	22.91	20.405	25395
1773955500	22.62	-1.69	-6.95	24.745	25.195	22.505	22528
1773869100	24.31	-0.82	-3.26	25.1	25.75	24.31	10742
1773782700	25.13	0.79	3.25	24.36	25.42	24.065	14943
1773696300	24.34	-1.64	-6.31	25.855	26.3	24.075	22272
1773437100	25.98	-1.53	-5.54	28.34	28.595	25.565	35907
1773350700	27.505	2.36	9.39	26.71	27.995	26.245	39739
1773264300	25.145	2.26	9.88	22.925	25.3	22.84	5517
1773177900	22.885	-0.23	-0.97	23.02	23.465	22.5	8666
1773091500	23.11	0.59	2.64	22.8	23.7	21.955	15513
1772832300	22.515	-0.13	-0.57	23.6	23.67	22.49	7146
1772745900	22.645	0.09	0.38	22.56	23.5	22.22	2533
1772659500	22.56	-0.39	-1.70	23.155	23.285	22.2	5492