Marriott International Inc Basket【MAQ】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	4.90001	1.43737463882	340.89999	351.7	333.14999	78	342.97742105	DE
4	36.6	11.8369987063	309.2	351.7	307.75	234	326.779142	DE
12	63.05	22.2988505747	282.75	351.7	273.25	161	315.04341626	DE
26	84.95	32.5666091624	260.85	351.7	258	236	287.27619464	DE
52	125.55	57.0034052213	220.25	351.7	218.05	195	265.7125736	DE
156	177.3	105.222551929	168.5	351.7	157.52	175	239.47037266	DE
260	227.1	191.322662174	118.7	351.7	108.06	153	209.50253732	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
1781555100	346.25	0.2	0.06	351.65	351.7	345.85	79
1781295900	346.05	2.95	0.86	342.14999	346.05	342.14999	14
1781209500	343.1	-1.6	-0.46	335.2	343.1	333.14999	166
1781123100	344.7	5.8	1.71	343	344.7	338.85	38
1781036700	338.89999	-1	-0.29	340.89999	343	338.89999	95
1780950300	339.89999	1.2	0.35	336.25	341.5	336.14999	398
1780691100	338.7	7.55	2.28	332.55	341.2	332.45	725
1780604700	331.14999	6.05	1.86	329.8	331.14999	326.75	19
1780518300	325.1	2.25	0.70	322.5	325.14999	319.6	338
1780431900	322.85	-2.15	-0.66	321.75	324.1	321.75	70
1780345500	325	3.95	1.23	323.64999	325.8	320.55	198
1780086300	321.05	-10.05	-3.04	332.89999	332.89999	321.05	252
1779999900	331.1	1.95	0.59	330.5	332.7	330.14999	85
1779913500	329.14999	7.85	2.44	323	330.5	323	69
1779827100	321.3	-0.85	-0.26	320.3	321.3	317.25	516
1779740700	322.14999	4.65	1.46	320.89999	322.14999	318.5	135
1779481500	317.5	-0.05	-0.02	318.1	320.35	317.5	469
1779395100	317.55	-0.95	-0.30	319.45	319.64999	311.89999	754
1779308700	318.5	10.75	3.49	308.95	318.5	308.95	145
1779222300	307.75	-1.75	-0.57	309.2	311	307.75	117
1779135900	309.5	4.8	1.58	300.35	311.89999	300.2	186
1778876700	304.7	1.15	0.38	303.85	304.7	300.95	61
1778790300	303.55	4.75	1.59	298.8	303.55	298.7	215
1778703900	298.8	-0.95	-0.32	300	300	297.35	38
1778617500	299.75	-0.1	-0.03	299.25	299.75	299.25	47
1778531100	299.85	0.85	0.28	301.39999	301.6	295.25	113
1778271900	299	-1	-0.33	299	299	299	1
1778185500	300	-5.95	-1.94	306.55	306.55	300	16
1778099100	305.95	2.15	0.71	301.14999	308.89999	301.14999	111
1778012700	303.8	2.8	0.93	296.7	303.8	295.6	70
1777926300	301	-7.7	-2.49	304.14999	304.6	299.3	62
1777580700	308.7	2.6	0.85	300.64999	308.7	300.64999	568
1777494300	306.1	-0.35	-0.11	306.64999	306.64999	304.1	18
1777407900	306.45	-0.3	-0.10	309.35	309.64999	300	386
1777321500	306.75	-6.4	-2.04	313.64999	313.7	306.75	26
1777062300	313.14999	0.15	0.05	312.85	318	312.5	176
1776975900	313	-0.55	-0.18	313.2	317.64999	313	73
1776889500	313.55	-9.3	-2.88	320.2	322.6	313.55	74
1776803100	322.85	1.7	0.53	323.3	324.5	321.7	234
1776716700	321.14999	1.65	0.52	317.95	322.05	317.85	131
1776457500	319.5	9.3	3.00	308.55	320.35	308.5	68
1776371100	310.2	2.25	0.73	307.64999	310.2	307.64999	32
1776284700	307.95	-2.9	-0.93	312.1	312.1	307.95	27
1776198300	310.85	5.85	1.92	306.55	310.85	304.05	142
1776111900	305	1.8	0.59	300	305	299.6	192
1775852700	303.2	2.3	0.76	300.1	303.75	300.05	93
1775766300	300.89999	1.25	0.42	299.45	301.2	296.5	39
1775679900	299.64999	15.25	5.36	290	300.8	290	384
1775593500	284.39999	-2.75	-0.96	293.89999	294.3	284.39999	305
1775161500	287.14999	0.75	0.26	287.2	287.2	282.89999	111
1775075100	286.39999	4.85	1.72	281.89999	286.39999	281.89999	41
1774988700	281.55	1.7	0.61	282	282	281.55	4
1774902300	279.85	6.6	2.42	276.1	279.85	276.1	216
1774646700	273.25	-9.1	-3.22	281.55	281.55	273.25	76
1774560300	282.35	0.7	0.25	282.35	282.35	282.35	20
1774473900	281.64999	1	0.36	282.25	282.5	281.64999	5
1774387500	280.64999	-2.8	-0.99	282.75	282.95	280.14999	119
1774301100	283.45	7.7	2.79	276.7	286.5	274.64999	1422
1774041900	275.75	-4.65	-1.66	279.85	282.6	275.75	179
1773955500	280.39999	-4.4	-1.54	279.95	280.39999	278	69
1773869100	284.8	-0.6	-0.21	283.8	284.8	283.8	2022
1773782700	285.39999	5.45	1.95	278.14999	285.89999	278.05	118
1773696300	279.95	4.4	1.60	276	280.89999	272.5	268