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	-19	-5.08021390374	374	377.8	349.4	84	364.54415274	DE
4	15	4.41176470588	340	380	330.2	107	357.41220472	DE
12	87.60001	32.7599152117	267.39999	380	251.6	81	317.08745806	DE
26	132.6	59.6223021583	222.4	380	222.2	90	285.75252951	DE
52	201.5	131.270358306	153.5	380	153.19999	81	242.48945158	DE
156	249	234.905660377	106	380	103	113	179.23949662	DE
260	249	234.905660377	106	380	103	113	179.23949662	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
1783542300	351.6	-7.4	-2.06	363.6	363.6	349.4	103
1783455900	359	-11.4	-3.08	375.6	375.6	359	37
1783369500	370.4	4.4	1.20	365.8	377.8	361.8	86
1783110300	366	8.4	2.35	362	368.8	361.6	57
1783023900	357.6	-16.6	-4.44	372.2	372.6	357.6	162
1782937500	374.2	5.4	1.46	374	374.6	366.6	77
1782851100	368.8	-2.2	-0.59	377.8	378.2	368.8	104
1782764700	371	-0.6	-0.16	376.6	380	371	118
1782505500	371.6	0	0.00	371.6	371.6	371.6	0
1782419100	371.6	10	2.77	355.8	371.6	355.8	22
1782332700	361.6	11.8	3.37	352	362.8	352	74
1782246300	349.8	-0.2	-0.06	353.6	354.8	349.8	49
1782159900	350	-9.8	-2.72	361.4	362	350	236
1781900700	359.8	3	0.84	358.6	364	358.4	201
1781814300	356.8	1.6	0.45	361.2	365.2	356.8	479
1781727900	355.2	9	2.60	347.2	355.2	347.2	30
1781641500	346.2	1.2	0.35	342.39999	346.2	341.6	16
1781555100	345	-6	-1.71	341.8	346	341.8	32
1781295900	351	6.8	1.98	349.4	354.4	349.4	35
1781209500	344.2	14	4.24	333.6	344.2	333.6	165
1781123100	330.2	0.2	0.06	340	343.39999	330.2	52
1781036700	330	7.8	2.42	321.2	330	317.6	148
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