Moog, Inc.【MO7A】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	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1780950300	322.2	-2.6	-0.80	322.2	322.2	322.2	23
1780691100	324.8	2.2	0.68	328.2	328.2	323.39999	34
1780604700	322.6	-2.2	-0.68	321.39999	322.6	320.8	67
1780518300	324.8	2.4	0.74	322.39999	325.39999	319.39999	91
1780431900	322.39999	5.4	1.70	314.6	324	314.6	142
1780345500	317	8.4	2.72	310.6	317	305.8	87
1780086300	308.6	1.6	0.52	309.6	309.8	306.39999	151
1779999900	307	11.2	3.79	296.6	307.2	296.39999	162
1779913500	295.8	-0.6	-0.20	296.2	296.2	293.39999	52
1779827100	296.39999	18.8	6.77	277	299.8	274.6	84
1779740700	277.6	4.6	1.68	277.39999	277.6	277.39999	6
1779481500	273	2.6	0.96	273	273	273	10
1779395100	270.39999	0	0.00	270.39999	270.39999	270.39999	0
1779308700	270.39999	8	3.05	263.8	270.39999	263.8	12
1779222300	262.39999	1.8	0.69	259	262.39999	259	57
1779135900	260.6	0.8	0.31	260.6	260.6	260.6	1
1778876700	259.8	-6.4	-2.40	270	270	259.39999	45
1778790300	266.2	5.2	1.99	266.2	266.2	266.2	1
1778703900	261	0.6	0.23	261.6	263.8	261	12
1778617500	260.39999	-5.6	-2.11	260.39999	260.39999	260.39999	25
1778531100	266	-1.8	-0.67	267.8	268	266	43
1778271900	267.8	-2.8	-1.03	268.39999	269.2	267.8	42
1778185500	270.6	-0.8	-0.29	272.6	272.6	269.39999	68
1778099100	271.39999	9.4	3.59	270	272.6	270	155
1778012700	262	6.2	2.42	262	262	262	20
1777926300	255.8	-5.2	-1.99	257.6	257.6	252.4	12
1777580700	261	4.4	1.71	261	261	261	10
1777494300	256.6	-3.8	-1.46	264.2	264.2	256.6	129
1777407900	260.39999	-4.2	-1.59	267.6	267.6	260.39999	10
1777321500	264.6	-3.8	-1.42	267.39999	268.8	261	58
1777062300	268.39999	6	2.29	263.8	283.6	260.39999	93
1776975900	262.39999	8	3.14	254	262.39999	251.6	37
1776889500	254.4	-8.6	-3.27	262	265.39999	254.4	167
1776803100	263	-9	-3.31	272	272	262.39999	160
1776716700	272	-3	-1.09	273.8	274.6	271.6	63
1776457500	275	8.8	3.31	269.39999	275.39999	269	154
1776371100	266.2	0.2	0.08	265.2	266.6	262.2	139
1776284700	266	1	0.38	267.39999	267.39999	265	15
1776198300	265	2.4	0.91	267.8	267.8	265	59
1776111900	262.6	-8.2	-3.03	264.39999	264.39999	262.6	64
1775852700	270.8	0.8	0.30	270.8	270.8	270.8	1
1775766300	270	10.4	4.01	270	270	270	50
1775679900	259.6	0	0.00	259.6	259.6	259.6	0
1775593500	259.6	1.6	0.62	257.8	260.2	257.8	29
1775161500	258	5.4	2.14	257.8	258	257.8	32
1775075100	252.6	3.4	1.36	255.2	255.2	252.6	40
1774988700	249.2	2	0.81	248	249.2	248	28
1774902300	247.2	-3.8	-1.51	249.8	252.2	247.2	71
1774646700	251	-0.6	-0.24	250	252.2	250	93
1774560300	251.6	-11.6	-4.41	264.2	264.2	251.6	7
1774473900	263.2	5.2	2.02	263.2	263.2	263.2	10
1774387500	258	-5	-1.90	254.4	258	254.2	527
1774301100	263	6	2.33	251.2	264.2	245	66
1774041900	257	-1	-0.39	255	257	255	21
1773955500	258	-10.2	-3.80	265	265	258	36
1773869100	268.2	4.2	1.59	268.2	268.2	268.2	10
1773782700	264	-0.2	-0.08	264	264	264	15
1773696300	264.2	2	0.76	262.39999	264.2	262.2	54
1773437100	262.2	-3.6	-1.35	265.2	265.6	262.2	32
1773350700	265.8	-7.2	-2.64	268	268	262	57
1773264300	273	-2.6	-0.94	269.39999	273	267.8	108
1773177900	275.6	6	2.23	274.6	275.6	272.2	22
1773091500	269.6	-2.2	-0.81	271	274.39999	265.8	118