Mcdonald S Hldg Co J【MJ8】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	2.2	5.64102564103	39	41.2	38.2	150	39.24207702	DE
4	-0.8	-1.90476190476	42	42	38.2	96	39.83047112	DE
12	-5.6	-11.9658119658	46.8	46.8	38.2	139	42.79633741	DE
26	6.400001	18.3908079997	34.799999	46.8	34	121	42.21570572	DE
52	5.8	16.384180791	35.4	46.8	33	108	40.39899084	DE
156	-1	-2.36966824645	42.2	46.8	33	90	39.67632285	DE
260	-1	-2.36966824645	42.2	46.8	33	90	39.67632285	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
1782505500	40.799999	0.8	2.00	40.4	40.799999	40.4	17
1782419100	40	0.6	1.52	40.799999	40.799999	40	77
1782332700	39.4	0.6	1.55	39.799999	39.799999	39.4	2
1782246300	38.799999	-0.4	-1.02	38.4	38.799999	38.4	144
1782159900	39.2	-0.4	-1.01	39	39.2	38.2	511
1781900700	39.6	0.2	0.51	39.6	39.6	39.6	22
1781814300	39.4	-0.6	-1.50	39.4	39.4	39.4	3
1781727900	40	1	2.56	39.6	40.2	39.6	3
1781641500	39	-0.4	-1.02	39.6	39.799999	39	19
1781555100	39.4	-2	-4.83	39.6	40.4	39.4	11
1781295900	41.4	1	2.48	40.4	41.4	40.4	22
1781209500	40.4	1.2	3.06	40.4	40.4	39.6	162
1781123100	39.2	0.8	2.08	39.6	39.6	38.799999	170
1781036700	38.4	-2.8	-6.80	38.799999	38.799999	38.4	5
1780950300	41.2	2.2	5.64	40.6	41.6	40.2	413
1780691100	39	-0.2	-0.51	39.2	39.2	38.6	132
1780604700	39.2	-1.4	-3.45	39.6	39.6	39.2	141
1780518300	40.6	-0.8	-1.93	40	40.6	40	2
1780431900	41.4	-0.6	-1.43	40.2	41.4	40.2	50
1780345500	42	0.2	0.48	42	42	42	4
1780086300	41.799999	-1	-2.34	42.4	42.4	41.799999	4
1779999900	42.799999	1	2.39	41.6	42.799999	41.4	13
1779913500	41.799999	-3	-6.70	42.799999	42.799999	41.799999	86
1779827100	44.8	0.8	1.82	43.6	44.8	43.6	265
1779740700	44	0.2	0.46	44	44	43.8	14
1779481500	43.8	0	0.00	43.6	44.2	43.6	86
1779395100	43.8	0	0.00	43.4	43.8	43	168
1779308700	43.8	1	2.34	44	45	43.2	693
1779222300	42.799999	0.6	1.42	43.4	43.4	42.799999	9
1779135900	42.2	-1.4	-3.21	42.6	42.799999	42	388
1778876700	43.6	-1.2	-2.68	44.4	44.6	43.6	34
1778790300	44.8	-2	-4.27	45.8	45.8	44.8	235
1778703900	46.8	5.2	12.50	46.8	46.8	45.6	78
1778617500	41.6	-0.6	-1.42	41.799999	42.6	41	227
1778531100	42.2	-0.6	-1.40	42.2	42.2	41.4	20
1778271900	42.799999	0.4	0.94	43.4	43.4	42.6	74
1778185500	42.4	-1.6	-3.64	44	44	42.4	75
1778099100	44	0.2	0.46	44	44.6	44	9
1778012700	43.8	-0.6	-1.35	43.8	44.4	43.8	126
1777926300	44.4	0	0.00	44.2	44.4	44	26
1777580700	44.4	1	2.30	43.2	44.4	43.2	3
1777494300	43.4	0.6	1.40	43.4	43.4	42.799999	164
1777407900	42.799999	-1	-2.28	44.2	44.2	42.799999	26
1777321500	43.8	0.4	0.92	44.4	44.4	43.6	811
1777062300	43.4	-0.6	-1.36	43.6	43.6	43.2	119
1776975900	44	0	0.00	44	44	44	0
1776889500	44	0.2	0.46	44	44	43.2	62
1776803100	43.8	0	0.00	44.4	44.4	43.4	122
1776716700	43.8	-1	-2.23	44.2	44.2	43.4	133
1776457500	44.8	1.6	3.70	43.4	44.8	43.4	117
1776371100	43.2	-1	-2.26	44.2	44.2	43	847
1776284700	44.2	0.8	1.84	43.6	44.4	43.4	274
1776198300	43.4	-0.8	-1.81	43.2	43.4	42.4	234
1776111900	44.2	-0.4	-0.90	42.6	44.2	42.6	34
1775852700	44.6	-0.6	-1.33	44.6	44.6	44	59
1775766300	45.2	-1.4	-3.00	45.4	45.4	45.2	111
1775679900	46.6	0.2	0.43	46.8	46.8	46.6	117
1775593500	46.4	2.4	5.45	46.8	46.8	45.6	145
1775161500	44	-1.2	-2.65	45	45	44	89
1775075100	45.2	-0.4	-0.88	45	45.2	44.4	12
1774988700	45.6	0	0.00	44.6	45.6	44.6	56
1774902300	45.6	1.8	4.11	46	46.2	45	43