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	-2.6	-6.1320754717	42.4	42.4	39.2	40	39.8686567	DE
4	-3.6	-8.29493087558	43.4	46.8	39.2	130	43.22863752	DE
12	-2.4	-5.68720379147	42.2	46.8	39.2	152	43.60099689	DE
26	5.2	15.0289017341	34.6	46.8	34	129	41.93450894	DE
52	3.000001	8.15217685196	36.799999	46.8	33	104	40.3995112	DE
156	-2.4	-5.68720379147	42.2	46.8	33	88	39.71109969	DE
260	-2.4	-5.68720379147	42.2	46.8	33	88	39.71109969	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
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
1774646700	43.8	0.4	0.92	45.2	45.2	43.8	117
1774560300	43.4	-0.8	-1.81	43.4	43.6	43.4	443
1774473900	44.2	0.4	0.91	44.4	44.4	43.6	6
1774387500	43.8	-0.4	-0.90	43.6	44	43.2	33
1774301100	44.2	0	0.00	41.799999	44.2	41.799999	125
1774041900	44.2	0.4	0.91	43.4	44.2	43.4	17
1773955500	43.8	1	2.34	43.2	43.8	43.2	346
1773869100	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1773782700	42.799999	-0.4	-0.93	43	43.2	42.799999	361
1773696300	43.2	1.6	3.85	42.2	43.2	42.2	372
1773437100	41.6	0	0.00	41.6	41.6	41.6	0
1773350700	41.6	0.4	0.97	41.6	41.6	41.6	108
1773264300	41.2	-1.8	-4.19	41.799999	42.2	41.2	390
1773177900	43	0	0.00	43	43	43	0
1773091500	43	0	0.00	43	43	43	0
1772832300	43	0	0.00	43	43	43	0
1772745900	43	0	0.00	43	43	43	0