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	17.59999	3.44962563701	510.2	525.79999	478.1	292	493.2160274	DE
4	3.39999	0.64835812357	524.4	538.4	478.1	260	510.84321887	DE
12	52.49999	11.0456532716	475.3	553.2	454.7	374	507.51842773	DE
26	37.99999	7.75826663944	489.8	553.2	423.3	402	491.82559942	DE
52	32.19999	6.49717312349	495.6	553.2	423.3	443	486.45788273	DE
156	95.49999	22.0911380985	432.3	610.2	9.6610999	497	491.92497867	DE
260	75.29999	16.640881768	452.5	610.2	9.6610999	343	490.15773466	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
1782937500	514.2	22.8	4.64	490.9	517.4	488.7	275
1782851100	491.4	3	0.61	489.5	491.4	482.1	254
1782764700	488.4	-8.3	-1.67	494.5	494.5	485	343
1782505500	496.7	18	3.76	480.1	496.7	480	271
1782419100	478.7	-33.3	-6.50	510.2	510.2	478.1	317
1782332700	512	2	0.39	511.6	515	511.6	471
1782246300	510	5	0.99	496	517	496	167
1782159900	505	-0.2	-0.04	508	508.8	499.2	583
1781900700	505.2	-0.6	-0.12	505	507.8	505	38
1781814300	505.8	-8.2	-1.60	523	524.4	505.8	150
1781727900	514	-11.4	-2.17	523.6	526	514	79
1781641500	525.4	0.2	0.04	526	532	520.79999	289
1781555100	525.2	6.6	1.27	523.4	529	518.4	285
1781295900	518.6	3.2	0.62	514.6	518.6	509.6	96
1781209500	515.4	-7.4	-1.42	530	533	515.4	358
1781123100	522.79999	-0.6	-0.11	523.2	523.4	519	258
1781036700	523.4	1	0.19	522.79999	526.2	519.2	286
1780950300	522.4	-10	-1.88	530.6	534	522.4	346
1780691100	532.4	-4.2	-0.78	529	538.4	526.79999	154
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	481	485	476	881
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