MSCI Inc【3HM】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	-5.40001	-1.00334633965	538.2	553.2	524.4	496	546.22241855	DE
4	31.39999	6.26246310331	501.4	553.2	474.1	397	518.35207993	DE
12	69.59999	15.0259045769	463.2	553.2	453.9	361	501.27484279	DE
26	67.79999	14.5806430108	465	553.2	423.3	417	488.26058649	DE
52	37.19999	7.50605125101	495.6	553.2	423.3	447	485.30792925	DE
156	84.89999	18.9551216789	447.9	610.2	9.6610999	496	491.32762326	DE
260	147.79999	38.3896077922	385	610.2	9.6610999	344	489.48723097	DE

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
1780604700	536.6	5.8	1.09	524.4	536.79999	524.4	186
1780518300	530.79999	-15.6	-2.86	540.79999	542.79999	530.79999	199
1780431900	546.4	-6.6	-1.19	553	553.2	540	541
1780345500	553	9.6	1.77	542.4	553	539.6	953
1780086300	543.4	6.4	1.19	538.2	548.4	536.4	601
1779999900	537	17	3.27	518	537	516.2	807
1779913500	520	13.4	2.65	504.6	520	504.6	681
1779827100	506.6	-0.6	-0.12	509.8	509.8	500.2	292
1779740700	507.2	0	0.00	510.8	510.8	506.6	110
1779481500	507.2	5.2	1.04	504.4	508	501.6	191
1779395100	502	-3.2	-0.63	499.2	502.2	495.1	67
1779308700	505.2	4.2	0.84	497	505.2	490.5	181
1779222300	501	0.4	0.08	499	512.2	499	379
1779135900	500.6	18.2	3.77	481.5	500.6	478.4	259
1778876700	482.4	-6.6	-1.35	486.4	495.3	482.4	181
1778790300	489	2.6	0.53	490.3	490.3	484	320
1778703900	486.4	-10.4	-2.09	497	498.9	474.1	332
1778617500	496.8	2.3	0.47	497	500.4	491.4	841
1778531100	494.5	-0.6	-0.12	498.6	499.7	493	600
1778271900	495.1	-1.8	-0.36	501.4	501.4	490.1	211
1778185500	496.9	3.7	0.75	496.9	503.8	494	522
1778099100	493.2	-4.1	-0.82	496	496.9	488.2	927
1778012700	497.3	-1.8	-0.36	500.4	500.4	486.7	695
1777926300	499.1	-8.1	-1.60	503.8	508	499.1	370
1777580700	507.2	-3.8	-0.74	512.79999	514.79999	504	366
1777494300	511	3.4	0.67	508.2	511	502.4	321
1777407900	507.6	2.6	0.51	502.8	514	502.6	599
1777321500	505	0.4	0.08	504.6	508	501	387
1777062300	504.6	-5	-0.98	511.6	512.79999	503.4	231
1776975900	509.6	-11.2	-2.15	518.6	520.4	502.4	485
1776889500	520.79999	18	3.58	510	527.6	507.2	877
1776803100	502.8	22.8	4.75	481	512	481	905
1776716700	480	-1.1	-0.23	480.4	486	475	430
1776457500	481.1	3.5	0.73	480	485	476	884
1776371100	477.6	1.4	0.29	475	481	474.5	320
1776284700	476.2	10.3	2.21	461.4	476.2	461.4	170
1776198300	465.9	-2.1	-0.45	470.1	472	465.9	78
1776111900	468	8.6	1.87	454.8	469.1	454.7	188
1775852700	459.4	-5.3	-1.14	467.9	468.4	455	191
1775766300	464.7	-12.2	-2.56	475.3	477.4	464.7	155
1775679900	476.9	3.1	0.65	470.1	483.3	470.1	340
1775593500	473.8	2.7	0.57	472.7	476.3	472.2	91
1775161500	471.1	7.4	1.60	460.7	471.1	458.2	118
1775075100	463.7	-3.9	-0.83	468.5	472	453.9	235
1774988700	467.6	3.1	0.67	468.3	470	466.4	50
1774902300	464.5	8.5	1.86	455	465.9	455	219
1774646700	456	-9.4	-2.02	462.5	463.3	455	221
1774560300	465.4	4.6	1.00	458.8	466	454.1	157
1774473900	460.8	-5.2	-1.12	467.8	469.6	455	88
1774387500	466	-11.4	-2.39	477.9	478.3	465	124
1774301100	477.4	1.8	0.38	474.9	487.1	470.6	420
1774041900	475.6	-3.7	-0.77	480	487.4	475.6	232
1773955500	479.3	-4.1	-0.85	487.9	487.9	476	235
1773869100	483.4	-4.2	-0.86	486.9	489.2	483.4	135
1773782700	487.6	7.8	1.63	476.1	487.9	476.1	587
1773696300	479.8	-0.2	-0.04	480	482	476.4	130
1773437100	480	13.2	2.83	463.2	480	463.2	171
1773350700	466.8	-4	-0.85	468.8	478.4	466.8	183
1773264300	470.8	-1.2	-0.25	471.9	475.3	460.4	95
1773177900	472	-12.5	-2.58	488.8	488.8	472	150
1773091500	484.5	-4.3	-0.88	483.7	488.1	476.8	254
1772832300	488.8	0.3	0.06	487.3	488.8	477	235
1772745900	488.5	-4.4	-0.89	493.3	496.2	488.5	449