MarketAxess Holdings Inc【MWI】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	3.4	3.43781597573	98.9	99.92	98.52	81	99.05251029	DE
4	-1.7	-1.63461538462	104	107.55	98.52	122	101.47928462	DE
12	-44.39999	-30.2658439172	146.69999	147.4	98.52	69	110.89256146	DE
26	-49.64999	-32.6752176818	151.94999	165.8	98.52	61	127.83202727	DE
52	-81.7	-44.402173913	184	187.75	98.52	55	139.22713137	DE
156	-122.9	-54.5737122558	225.2	271.2	98.52	39	176.16086402	DE
260	-289	-73.856376182	391.3	412.3	98.52	29	184.65173218	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
1783110300	99.92	0	0.00	99.92	99.92	99.92	0
1783023900	99.92	0	0.00	99.92	99.92	99.92	0
1782937500	99.92	0.2	0.20	99.92	99.92	99.92	5
1782851100	99.72	1.2	1.22	99.56	99.72	99.56	102
1782764700	98.52	-4.28	-4.16	98.9	98.9	98.52	136
1782505500	102.8	0	0.00	102.8	102.8	102.8	0
1782419100	102.8	0	0.00	102.8	102.8	102.8	0
1782332700	102.8	2.5	2.49	102.8	102.8	102.8	100
1782246300	100.3	-3	-2.90	100.3	100.3	100.3	7
1782159900	103.3	-1.2	-1.15	105.8	105.8	103.3	96
1781900700	104.5	0	0.00	104.5	104.5	104.5	0
1781814300	104.5	-3.05	-2.84	104.5	104.5	104.5	25
1781727900	107.55	0.35	0.33	107.55	107.55	107.55	25
1781641500	107.2	3.45	3.33	103.6	107.2	103.6	193
1781555100	103.75	2.05	2.02	106.2	106.2	103.75	3
1781295900	101.7	1.3	1.29	102.1	102.1	100.4	288
1781209500	100.4	-1.3	-1.28	100.4	100.4	100.4	300
1781123100	101.7	0.15	0.15	99.68	101.7	99.68	22
1781036700	101.55	1.5	1.50	101.55	101.55	101.55	30
1780950300	100.05	-0.45	-0.45	100.6	102.6	100.05	404
1780691100	100.5	-4.55	-4.33	104	104	100.5	221
1780604700	105.05	-1.6	-1.50	106.55	108.1	105.05	127
1780518300	106.65	0	0.00	106.65	106.65	106.65	0
1780431900	106.65	-5.8	-5.16	110.05	111.6	106.65	9
1780345500	112.45	0.3	0.27	112.6	112.6	112.45	5
1780086300	112.15	-1.25	-1.10	112.15	112.15	112.15	1
1779999900	113.4	-0.3	-0.26	113.4	113.4	113.4	55
1779913500	113.7	0	0.00	113.7	113.7	113.7	0
1779827100	113.7	-4.55	-3.85	113.7	113.7	113.7	18
1779740700	118.25	0	0.00	118.25	118.25	118.25	0
1779481500	118.25	0.5	0.42	117.6	118.25	117.6	15
1779395100	117.75	-0.85	-0.72	117.75	117.75	117.75	10
1779308700	118.6	-1.7	-1.41	118.6	118.6	118.6	18
1779222300	120.3	-1.7	-1.39	120.3	120.3	120.3	1
1779135900	122	0	0.00	122	122	122	0
1778876700	122	1.25	1.04	120.9	122	120.9	8
1778790300	120.75	1.75	1.47	120.75	120.75	120.75	15
1778703900	119	-3.9	-3.17	117.3	119	117.3	15
1778617500	122.9	0	0.00	122.9	122.9	122.9	0
1778531100	122.9	-3.1	-2.46	122.9	122.9	122.9	170
1778271900	126	2.2	1.78	129.4	129.4	126	16
1778185500	123.8	-5.1	-3.96	127.7	128.35	123.8	97
1778099100	128.9	0	0.00	128.9	128.9	128.9	0
1778012700	128.9	-2.5	-1.90	130.8	133.05	128.9	26
1777926300	131.4	-5.6	-4.09	131.19999	131.4	129.3	29
1777580700	137	1.4	1.03	137.25	137.25	137	101
1777494300	135.6	0	0.00	135.6	135.6	135.6	0
1777407900	135.6	0.05	0.04	135.6	135.6	135.6	2
1777321500	135.55	0	0.00	135.55	135.55	135.55	0
1777062300	135.55	-3.9	-2.80	141.44999	141.44999	135.55	35
1776975900	139.44999	-0.15	-0.11	139.4	139.44999	139.4	2
1776889500	139.6	0	0.00	139.6	139.6	139.6	0
1776803100	139.6	-0.6	-0.43	139.6	139.6	139.6	49
1776716700	140.19999	-4.4	-3.04	142.94999	142.94999	140.19999	82
1776457500	144.6	0	0.00	144.6	144.6	144.6	0
1776371100	144.6	-0.4	-0.28	144.6	144.6	144.6	1
1776284700	145	-2.4	-1.63	146.1	147.19999	145	18
1776198300	147.4	0	0.00	147.4	147.4	147.4	0
1776111900	147.4	0.7	0.48	146.75	147.4	146.75	153
1775852700	146.69999	-3.05	-2.04	146.69999	146.69999	146.69999	2
1775766300	149.75	-3.2	-2.09	149.75	149.75	149.75	8
1775679900	152.94999	0	0.00	152.94999	152.94999	152.94999	0
1775593500	152.94999	5.6	3.80	152.94999	152.94999	152.94999	1
1775161500	147.35	3	2.08	147.35	147.35	147.35	22