Mcb Bank【TDB】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	1.36	1.30819545979	103.96	106.1	103.24	282	104.77364088	DE
4	10.81	11.4379430748	94.51	106.1	94.51	146	102.94799726	DE
12	21.89	26.2375644253	83.43	106.1	82.76	188	93.68226667	DE
26	25.38	31.7488116087	79.94	106.1	78.37	209	86.69217568	DE
52	43.34	69.9257825105	61.98	106.1	61.98	218	77.32512027	DE
156	48.82	86.407079646	56.5	106.1	48.66	335	58.59409517	DE
260	48.82	86.407079646	56.5	106.1	48.66	335	58.59409517	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
1782764700	105.06	0.32	0.31	104.94	105.84	104.9	24
1782505500	104.74	-0.98	-0.93	104.74	104.74	104.74	1
1782419100	105.72	1.2	1.15	105.02	106.1	105.02	362
1782332700	104.52	0.22	0.21	104.7	105.54	104.24	612
1782246300	104.3	-0.52	-0.50	103.96	104.54	103.24	410
1782159900	104.82	0.78	0.75	104.02	104.82	104.02	199
1781900700	104.04	-0.4	-0.38	103.7	104.46	103.7	26
1781814300	104.44	2.94	2.90	103.18	104.78	103.18	322
1781727900	101.5	-0.44	-0.43	102.2	102.2	101.5	2
1781641500	101.94	1.1	1.09	101.02	101.94	101.02	58
1781555100	100.84	-0.5	-0.49	102.4	102.44	100.84	39
1781295900	101.34	1.55	1.55	101.26	101.38	101.26	14
1781209500	99.79	0.85	0.86	99.87	99.87	99.16	104
1781123100	98.94	-0.57	-0.57	99.53	99.53	98.56	20
1781036700	99.51	0.42	0.42	99.41	99.52	98.66	45
1780950300	99.09	0.92	0.94	98.18	99.09	97.54	604
1780691100	98.17	0.27	0.28	98.14	98.19	98.14	9
1780604700	97.9	0.7	0.72	97.83	98.37	97.1	36
1780518300	97.2	1.32	1.38	97.04	97.69	96.93	27
1780431900	95.88	0.56	0.59	94.51	95.88	94.51	2
1780345500	95.32	-0.93	-0.97	98.51	98.51	95.32	996
1780086300	96.25	0.34	0.35	97.82	97.82	96.25	973
1779999900	95.91	-0.82	-0.85	96.29	96.58	95.91	25
1779913500	96.73	-0.53	-0.54	96.47	97.14	96.2	214
1779827100	97.26	0.16	0.16	96.75	97.26	96.31	156
1779740700	97.1	0.54	0.56	97.28	97.79	97.1	13
1779481500	96.56	1.25	1.31	96.52	96.56	96.24	102
1779395100	95.31	1	1.06	94.75	95.31	94.59	193
1779308700	94.31	1.29	1.39	93.69	94.31	93.33	123
1779222300	93.02	0	0.00	92.76	93.02	92.76	12
1779135900	93.02	0.84	0.91	92.24	93.14	92.24	42
1778876700	92.18	0.48	0.52	93.03	93.04	92.05	22
1778790300	91.7	1.02	1.12	91.7	91.7	91.7	25
1778703900	90.68	0	0.00	90.68	90.68	90.68	0
1778617500	90.68	-0.8	-0.87	90.6	90.68	90.39	52
1778531100	91.48	-0.02	-0.02	91.59	91.67	90.78	55
1778271900	91.5	-0.34	-0.37	91.51	91.51	91.32	22
1778185500	91.84	-0.85	-0.92	92.93	92.93	91.84	55
1778099100	92.69	1.54	1.69	90.14	92.69	90.14	92
1778012700	91.15	-0.08	-0.09	91.45	91.45	90.78	53
1777926300	91.23	-0.28	-0.31	91.93	92.75	91.23	354
1777580700	91.51	1.83	2.04	88.65	91.51	88.65	167
1777494300	89.68	-0.52	-0.58	89.79	90.16	89.68	184
1777407900	90.2	1.15	1.29	89.97	90.2	89.97	51
1777321500	89.05	-0.59	-0.66	89.04	89.76	89.04	30
1777062300	89.64	-0.2	-0.22	89.94	89.94	89.64	62
1776975900	89.84	0.13	0.14	89.18	89.84	89.18	8
1776889500	89.71	-0.29	-0.32	89.85	89.85	89.23	130
1776803100	90	0.4	0.45	90.79	91.46	90	150
1776716700	89.6	1.24	1.40	89.34	89.6	89.34	37
1776457500	88.36	-0.03	-0.03	88.89	88.89	88.36	160
1776371100	88.39	0.72	0.82	88.54	88.54	88.39	235
1776284700	87.67	0.69	0.79	87.78	87.78	87.67	6
1776198300	86.98	1.08	1.26	87	87.34	86.41	605
1776111900	85.9	0.06	0.07	85.4	85.9	85.4	339
1775852700	85.84	1.87	2.23	85.62	85.84	85.03	1176
1775766300	83.97	-1.01	-1.19	84.069999	84.069999	83.97	154
1775679900	84.98	1.8	2.16	85.319999	85.319999	83.88	144
1775593500	83.18	0.71	0.86	83.43	84.489999	82.76	742
1775161500	82.47	1.42	1.75	81.3	82.47	81.3	96
1775075100	81.05	0.67	0.83	81.209999	81.3	81.05	21
1774988700	80.38	0.54	0.68	80.819999	80.819999	79.59	67
1774902300	79.84	0.37	0.47	79.61	80.23	79.61	206