Morgan Stanley【DWD】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	14.5	8.38150289017	173	188.6	171.35	2250	180.82916	DE
4	22.15	13.3958270336	165.35	188.6	159.69999	1777	171.26145714	DE
12	50.7	37.0614035088	136.8	188.6	132.78	1904	156.8077949	DE
26	38.88	26.1606782398	148.62	188.6	132.78	2118	153.49170141	DE
52	74.78	66.341376863	112.72	188.6	111.62	1851	143.21460861	DE
156	108.64	137.763124524	78.86	188.6	9.6662	1860	113.38660951	DE
260	110.28	142.812742813	77.22	188.6	9.6662	1456	106.20497823	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	181.85	-3.15	-1.70	185.45	185.6	179.75	2511
1780431900	185	2.9	1.59	180.15	186.5	179.9	2440
1780345500	182.1	4.2	2.36	179.65	182.1	176.55	2009
1780086300	177.9	2.8	1.60	175.95	177.9	174	3316
1779999900	175.1	3.1	1.80	173	175.3	171.35	974
1779913500	172	0.1	0.06	173.75	175.9	169.75	1460
1779827100	171.9	-3.75	-2.13	173.95	175.65	171.9	2160
1779740700	175.65	1.8	1.04	174.8	175.65	173.5	178
1779481500	173.85	1.25	0.72	172.45	175	172.45	1355
1779395100	172.6	2.75	1.62	169.5	172.75	169.19999	1539
1779308700	169.85	4.45	2.69	163.65	170	163.44999	1621
1779222300	165.4	0.4	0.24	165.9	166.15	162.69999	992
1779135900	165	-0.55	-0.33	166.5	167.1	164.35	4695
1778876700	165.55	-0.55	-0.33	166.05	169	164.5	1749
1778790300	166.1	-0.35	-0.21	165.19999	168	165.19999	650
1778703900	166.44999	5	3.10	164.35	166.44999	162.1	1688
1778617500	161.44999	-1.1	-0.68	162.6	164.19999	159.69999	1109
1778531100	162.55	0.6	0.37	163.5	164.6	162	1255
1778271900	161.94999	0	0.00	161.35	164.35	160.94999	2277
1778185500	161.94999	-3.05	-1.85	165.35	165.55	161.94999	1553
1778099100	165	3.25	2.01	161.69999	165.6	161.6	1465
1778012700	161.75	0.9	0.56	162.15	162.85	160.69999	1069
1777926300	160.85	-1.6	-0.98	162.8	163.55	160.85	1218
1777580700	162.44999	3.15	1.98	158.35	162.44999	158.05	1774
1777494300	159.3	-3.15	-1.94	162.15	164.5	158.94999	1512
1777407900	162.44999	0.3	0.19	161.69999	164	161.25	1577
1777321500	162.15	1.85	1.15	160.85	162.15	159.35	2005
1777062300	160.3	-1.1	-0.68	161.19999	162.44999	160.19999	1457
1776975900	161.4	-1.65	-1.01	162.1	164.44999	161	1986
1776889500	163.05	1.4	0.87	162.05	163.75	161.8	1499
1776803100	161.65	0.65	0.40	162.8	164.05	161.19999	1525
1776716700	161	0.25	0.16	160.15	162.65	158.25	2692
1776457500	160.75	0.5	0.31	158.6	161.55	158.6	3201
1776371100	160.25	-2.25	-1.38	163.3	163.94999	159.19999	1307
1776284700	162.5	6.2	3.97	155.94999	164.35	154.65	1810
1776198300	156.3	4.25	2.80	153.5	156.4	152.9	2072
1776111900	152.05	-0.05	-0.03	151.55	152.25	148	2875
1775852700	152.1	0.3	0.20	152.9	153.55	149.69999	2381
1775766300	151.8	0.9	0.60	151	152.15	149.05	1052
1775679900	150.9	6.05	4.18	149	153.65	147	3279
1775593500	144.85	1.19	0.83	144.94999	146.6	143.3	2940
1775161500	143.66	-0.08	-0.06	141.78	143.66	140.18	3935
1775075100	143.74	1.34	0.94	143.22	145.08	142	2564
1774988700	142.4	4.92	3.58	138.62	142.4	138.52	1986
1774902300	137.47998	-0.3	-0.22	138.44	140.5	136	2132
1774646700	137.78	-3.72	-2.63	141.52	142.19999	137.22	1998
1774560300	141.5	-1.8	-1.26	142.46	143.66	141.5	1365
1774473900	143.3	-0.66	-0.46	144.84	145.22	142.78	724
1774387500	143.96	1.36	0.95	142.13999	144.12	139.44	2021
1774301100	142.6	3.78	2.72	140.16	144.54	137.4	2499
1774041900	138.82	1.52	1.11	137.02	140.68	136.63999	2569
1773955500	137.3	-1.2	-0.87	138.84	139.38	136.56	1632
1773869100	138.5	0.78	0.57	137	139.36	135.66	1879
1773782700	137.72	2.12	1.56	134.63999	139.12	134.63999	1048
1773696300	135.6	1.16	0.86	135.26	137.96	134.6	936
1773437100	134.44	1.02	0.76	133.34	137.04	133.34	1517
1773350700	133.41999	-5.58	-4.01	136.8	137.3	132.78	3491
1773264300	139	0.34	0.25	138.72	139.34	136.28	2039
1773177900	138.66	3.76	2.79	137.84	140	137.06	1494
1773091500	134.9	-2.32	-1.69	134	138.12	133.5	1330
1772832300	137.22	-4.02	-2.85	140.72	141.13999	135	3236
1772745900	141.24	-2.98	-2.07	143.56	144.56	141.24	1064
1772659500	144.22	1.56	1.09	141.86	145.13999	141.18	1699