Morgan Stanley CDR【MS】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	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

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
1782510000	42.97	-1.74	-3.89	43.68	43.68	42.81	13973
1782423600	44.71	0.15	0.34	44.73	45.9	44.71	7452
1782337200	44.56	-1.45	-3.15	45.57	45.57	44.56	7112
1782250800	46.01	-0.15	-0.32	45.34	46.01	45.34	1757
1782164400	46.16	0.85	1.88	45.2	46.17	45.2	7534
1781905200	45.31	0.01	0.02	45.31	45.31	45.31	302
1781818800	45.3	-0.4	-0.88	46.35	46.39	45.26	5166
1781732400	45.7	1.03	2.31	45	46.15	45	19918
1781646000	44.67	0.52	1.18	44.39	44.9	44.39	57837
1781559600	44.15	0.59	1.35	44.49	44.59	44.05	5185
1781300400	43.56	0.52	1.21	43.76	43.87	43.32	41651
1781214000	43.04	1.1	2.62	42.04	43.04	42.04	4407
1781127600	41.94	-0.63	-1.48	42.47	42.47	41.86	1170
1781041200	42.57	-0.37	-0.86	43.19	43.19	41.8	3587
1780954800	42.94	-0.07	-0.16	43.47	43.5	42.94	713
1780695600	43.01	-1.28	-2.89	44.16	44.16	42.89	1623
1780609200	44.29	1.61	3.77	42.87	44.35	42.87	4757
1780522800	42.68	-0.99	-2.27	42.8	42.8	42.65	5874
1780436400	43.67	0.87	2.03	43	43.94	42.94	3891
1780350000	42.8	0.67	1.59	42.44	42.96	42.32	12442
1780090800	42.13	0.76	1.84	41.85	42.13	41.74	1568
1780004400	41.37	0.48	1.17	41.17	41.38	41.17	4160
1779918000	40.89	-0.03	-0.07	40.7	40.89	40.4	3654
1779831600	40.92	-1.13	-2.69	41.32	41.32	40.6	643
1779745200	42.05	1.21	2.96	41.69	42.05	41.67	3003
1779486000	40.84	0.17	0.42	40.99	41.11	40.8	3326
1779399600	40.67	0.55	1.37	40.25	40.69	40.08	17134
1779313200	40.12	1.64	4.26	38.77	40.15	38.77	23071
1779226800	38.48	-0.61	-1.56	38.48	38.48	38.48	32
1778881200	39.09	-0.35	-0.89	38.96	39.24	38.96	6419
1778794800	39.44	-0.07	-0.18	39.69	39.98	39.3	3633
1778708400	39.51	0.55	1.41	39.24	39.51	39.15	1956
1778622000	38.96	0.27	0.70	38.21	38.96	38	936
1778535600	38.69	-0.39	-1.00	39	39	38.66	444
1778276400	39.08	0.43	1.11	38.54	39.21	38.54	801
1778190000	38.65	-0.63	-1.60	39.23	39.33	38.58	3216
1778103600	39.28	0.85	2.21	38.88	39.5	38.88	7037
1778017200	38.43	0.28	0.73	38.43	38.43	38.43	1000
1777930800	38.15	-0.57	-1.47	38.6	38.6	38.15	201
1777671600	38.72	0.06	0.16	38.95	38.95	38.72	5528
1777585200	38.66	0.67	1.76	38.36	38.69	38.35	2259
1777498800	37.99	-0.63	-1.63	38.01	38.01	37.75	823
1777412400	38.62	-0.03	-0.08	38.53	38.65	38.53	2142
1777326000	38.65	0.44	1.15	38.54	38.65	38.27	1771
1777066800	38.21	-0.1	-0.26	38.19	38.22	38.14	506
1776980400	38.31	-0.48	-1.24	38.73	38.73	38	1006
1776894000	38.79	0.37	0.96	38.76	38.98	38.76	1013
1776807600	38.42	-0.35	-0.90	38.91	38.91	38.42	607
1776721200	38.77	0.3	0.78	38.55	38.77	38.55	110
1776462000	38.47	0.47	1.24	38.69	38.69	38.47	436
1776375600	38	-0.83	-2.14	38.2	38.2	38	818
1776289200	38.83	1.56	4.19	38.42	39.39	38.42	10508
1776202800	37.27	0.35	0.95	37.14	37.52	36.98	4238
1776116400	36.92	0.78	2.16	35.75	36.92	35.75	1307
1775857200	36.14	-0.01	-0.03	35.69	36.14	35.69	534
1775770800	36.15	0.41	1.15	35.68	36.35	35.68	6577
1775684400	35.74	1.51	4.41	36.03	36.63	35.66	7240
1775598000	34.23	0.37	1.09	33.89	34.28	33.89	6365
1775511600	33.86	0.09	0.27	33.9	34.06	33.82	2541
1775166000	33.77	-0.09	-0.27	32.869999	33.77	32.869999	622
1775079600	33.86	0.31	0.92	34.04	34.04	33.84	20620
1774993200	33.549999	1.42	4.42	32.78	33.63	32.64	2711
1774906800	32.13	-0.02	-0.06	32.54	32.689999	32.13	1324
1774647600	32.15	-1.19	-3.57	33.1	33.1	32.15	8991