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	-10.7	-9.54079358003	112.15	112.6	100.5	36	105.46197183	DE
4	-27.95	-21.599690881	129.4	129.4	100.5	32	115.83188406	DE
12	-57.2	-36.0542073747	158.65	158.65	100.5	37	134.13349449	DE
26	-41.8	-29.1797556719	143.25	165.8	100.5	57	144.44708365	DE
52	-91.9	-47.5303853116	193.35	196.9	100.5	47	148.49615733	DE
156	-123.75	-54.9511545293	225.2	271.2	100.5	37	183.249764	DE
260	-272.65	-72.8815824646	374.1	412.3	100.5	27	192.34500951	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
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
1775075100	144.35	1.6	1.12	144.35	144.35	144.35	1
1774992300	142.75	0	0.00	142.75	142.75	142.75	0
1774905900	142.75	0	0.00	142.75	142.75	142.75	0
1774646700	142.75	-4.6	-3.12	144.05	144.05	142.75	4
1774560300	147.35	0	0.00	147.35	147.35	147.35	0
1774473900	147.35	0	0.00	147.35	147.35	147.35	0
1774387500	147.35	-0.35	-0.24	147.35	147.35	147.35	93
1774301100	147.69999	-3.15	-2.09	149.94999	149.94999	147.65	8
1774041900	150.85	0	0.00	150.85	150.85	150.85	0
1773955500	150.85	-5.45	-3.49	150.6	150.85	150.6	30
1773869100	156.3	0	0.00	156.3	156.3	156.3	0
1773782700	156.3	0	0.00	155.69999	156.3	155.65	98
1773696300	156.3	-2.35	-1.48	158.15	158.4	155.85	81
1773437100	158.65	5.45	3.56	158.65	158.65	158.65	16
1773350700	153.19999	0	0.00	153.19999	153.19999	153.19999	0
1773264300	153.19999	-4.4	-2.79	156.25	156.25	153.19999	4
1773177900	157.6	-4.9	-3.02	159.25	159.25	157.6	3
1773091500	162.5	2.15	1.34	160.4	162.5	160.4	2
1772832300	160.35	1.85	1.17	160.35	160.35	160.35	32