Mccormick and Co Inc【MCX】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	-1.18	-2.50424448217	47.12	48	43.87	2220	45.66093587	DE
4	3.52	8.29797265441	42.42	48	39.99	2518	43.49468605	DE
12	0.23	0.503172172391	45.71	48	38.44	2374	42.11708701	DE
26	-12.06	-20.7931034483	58	60.98	38.44	2230	46.29982655	DE
52	-15.76	-25.5429497569	61.7	64.04	38.44	1683	50.25733821	DE
156	-30.879999	-40.1978643608	76.819999	81.459999	38.44	1368	59.53987126	DE
260	-30.879999	-40.1978643608	76.819999	81.459999	38.44	1368	59.53987126	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
1783715100	45.9	0.93	2.07	45.17	46.26	45.17	553
1783628700	44.97	-0.33	-0.73	45.03	45.42	43.87	1749
1783542300	45.3	-0.69	-1.50	45.85	46	45.01	2002
1783455900	45.99	0.93	2.06	45.44	46.89	44.99	1812
1783369500	45.06	-2.08	-4.41	47.01	48	44.54	3297
1783110300	47.14	0.32	0.68	47.12	47.37	46.91	2242
1783023900	46.82	0.93	2.03	46.55	46.95	45.97	1288
1782937500	45.89	1.73	3.92	44.21	46.17	44.21	3921
1782851100	44.16	-1.4	-3.07	45.94	46.3	43.8	2822
1782764700	45.56	0.98	2.20	45.3	45.64	44.37	6237
1782505500	44.58	1.21	2.79	43.5	44.81	42.61	2205
1782419100	43.37	1.41	3.36	42.38	44.05	42.34	1368
1782332700	41.96	0.4	0.96	41.979999	42.77	41.58	1885
1782246300	41.56	1.06	2.62	40	41.6	40	1385
1782159900	40.5	-0.9	-2.17	41.71	41.79	40.4	6206
1781900700	41.4	0.9	2.22	40.82	41.799999	40.51	4166
1781814300	40.5	0.41	1.02	40.53	41.27	40.46	3446
1781727900	40.09	-0.48	-1.18	40.95	40.99	39.99	1566
1781641500	40.57	-0.68	-1.65	41.09	41.479999	40.53	690
1781555100	41.25	-1.09	-2.57	42.869999	42.869999	40.93	1616
1781295900	42.34	-0.25	-0.59	42.42	42.92	42.2	455
1781209500	42.59	-0.29	-0.68	43.02	43.12	42.57	1535
1781123100	42.88	0.84	2.00	41.729999	43.37	41.729999	1647
1781036700	42.04	0.74	1.79	41.549999	42.799999	40.18	2743
1780950300	41.299999	0.36	0.88	41.159999	41.34	40.58	1189
1780691100	40.94	0.83	2.07	40.1	41.049999	39.76	1925
1780604700	40.11	0.31	0.78	39.89	40.83	39.61	877
1780518300	39.799999	-0.1	-0.25	39.869999	40.5	39.799999	697
1780431900	39.9	0.12	0.30	39.74	40.35	39.31	3412
1780345500	39.78	-1.12	-2.74	40.88	41.09	39.78	4260
1780086300	40.9	0.56	1.39	40.25	41.06	39.85	2092
1779999900	40.34	-0.65	-1.59	40.729999	40.92	40.34	1675
1779913500	40.99	0.86	2.14	40.42	41.11	40.159999	877
1779827100	40.13	-1.74	-4.16	41.36	41.81	40.02	2879
1779740700	41.869999	0.62	1.50	41.67	41.869999	41.36	819
1779481500	41.25	0.67	1.65	40.74	41.26	40.39	5009
1779395100	40.58	0.22	0.55	39.96	40.64	39.9	880
1779308700	40.36	-0.35	-0.86	41.15	41.32	40.18	3397
1779222300	40.71	0.51	1.27	40.619999	41.2	39.95	1529
1779135900	40.2	0.6	1.52	40.13	40.61	39.56	2418
1778876700	39.6	-0.14	-0.35	39.94	40.6	39.479999	2011
1778790300	39.74	0.77	1.98	39.24	40.06	39.01	1398
1778703900	38.97	-0.96	-2.40	40.17	40.38	38.44	3063
1778617500	39.93	-0.06	-0.15	39.79	40.46	39.79	3621
1778531100	39.99	-1.26	-3.05	42.49	42.49	39.869999	6155
1778271900	41.25	0.3	0.73	41.09	41.72	40.89	2223
1778185500	40.95	-0.7	-1.68	41.51	41.74	40.61	2083
1778099100	41.65	0.22	0.53	41.64	41.79	41.27	3370
1778012700	41.43	0.26	0.63	41.479999	42.03	40.56	3153
1777926300	41.17	-2.18	-5.03	43.6	44	41.15	4106
1777580700	43.35	0.2	0.46	43.43	43.52	42.7	2180
1777494300	43.15	-0.68	-1.55	43.51	43.84	42.93	1442
1777407900	43.83	0.83	1.93	42.89	44.06	42.89	1277
1777321500	43	-1.06	-2.41	44.38	44.43	43	3754
1777062300	44.06	-0.06	-0.14	44.68	44.8	44	660
1776975900	44.12	0.12	0.27	44.01	44.7	43.81	1103
1776889500	44	-0.5	-1.12	44.67	45.02	44	1383
1776803100	44.5	-0.24	-0.54	44.73	45.37	44.5	3098
1776716700	44.74	-1.5	-3.24	45.51	45.67	44.49	2578
1776457500	46.24	1.34	2.98	45.71	46.24	44.76	1208
1776371100	44.9	-0.34	-0.75	45.07	45.54	44.76	1280
1776284700	45.24	-0.65	-1.42	45.91	45.97	44.95	2212
1776198300	45.89	-0.63	-1.35	45.99	46	45.5	1882
1776111900	46.52	0.93	2.04	44.51	46.57	44.51	2405