McDermott International Ltd (EM)【MCDIF】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	2.125	9.65909090909	22	24.125	22	171683	23.94433899	CS
4	-0.625	-2.52525252525	24.75	25	6.3	253428	22.38479025	CS
12	-1.725	-6.67311411992	25.85	27.75	6.3	114799	23.20372848	CS
26	1.125	4.89130434783	23	28.75	6.3	65976	23.66245842	CS
52	16.125	201.5625	8	28.75	6.3	79165	18.78217282	CS
156	23.925	11962.5	0.2	28.75	0.08	267731	2.8418819	CS
260	23.63	4773.73737374	0.495	28.75	0.08	386710	1.45954634	CS

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
1783545840	24.125	0.63	2.66	23.8	24.125	23.3	533644
1783459740	23.5	0.25	1.08	23	23.55	23	84428
1783373340	23.25	0.5	2.20	22.5	23.5	22.5	46221
1783027740	22.75	0.36	1.61	22	22.75	22	22440
1782941280	22.39	0.39	1.77	22.5	22.5	21.75	844557
1782854880	22	15.7	249.21	10.125	23.25	6.5	913404
1782768300	6.3	-9.08	-59.04	14.21	14.21	6.3	42743
1782509280	15.38	-4.12	-21.13	20.015	20.015	15.38	2740
1782422460	19.5	-5.5	-22.00	22.1	22.1	19.5	24100
1782336000	25	0.5	2.04	24.75	25	24.75	20000
1782250140	24.5	0	0.00	24.5	24.5	24.5	0
1782163740	24.5	0	0.00	24.5	24.5	24.5	0
1781818140	24.5	0	0.00	24.5	24.5	24.5	0
1781731740	24.5	0	0.00	24.5	24.5	24.5	0
1781645340	24.5	0	0.00	24.5	24.5	24.5	0
1781558940	24.5	0	0.00	24.5	24.5	24.5	0
1781299740	24.5	0	0.00	24.5	24.5	24.5	0
1781213340	24.5	0	0.00	24.5	24.5	24.5	0
1781126940	24.5	0	0.00	24.5	24.5	24.5	0
1781040540	24.5	0	0.00	24.5	24.5	24.5	0
1780954140	24.5	0	0.00	24.25	24.5	24.25	128000
1780694940	24.5	0	0.00	24.5	24.5	24.5	0
1780608540	24.5	-0.3	-1.21	24.7	25.55	24.5	7000
1780522140	24.8	-0.05	-0.20	24.8	24.8	24.8	1021
1780435740	24.85	0	0.00	24.85	24.85	24.85	0
1780349340	24.85	-0.9	-3.50	24.85	24.85	24.85	1000
1780090080	25.75	0.75	3.00	24.75	25.75	24.75	95400
1780003320	25	-1	-3.85	25.06	26	24.5	314044
1779917340	26	0	0.00	26	26	26	0
1779830940	26	-0.5	-1.89	26.5	26.5	25	16087
1779484920	26.5	-0.5	-1.85	26.5	26.5	26.5	3200
1779398940	27	0	0.00	27	27	27	0
1779312540	27	0	0.00	27	27	27	0
1779226140	27	0	0.00	27	27	27	0
1779139740	27	-0.5	-1.82	26.75	27	26.375	17232
1778880000	27.5	0	0.00	27.5	27.5	26	10354
1778794140	27.5	0	0.00	27.5	27.5	27.5	0
1778707740	27.5	0	0.00	27.5	27.5	27.5	0
1778621340	27.5	0.25	0.92	27	27.5	27	7000
1778534520	27.25	0	0.00	27.25	27.25	27.25	0
1778275320	27.25	0	0.00	27.25	27.25	27.25	0
1778188920	27.25	0	0.00	27.25	27.25	27.25	0
1778102520	27.25	1.25	4.79	27.75	27.75	26.25	6480
1778016540	26.005	0	0.00	26.005	26.005	26.005	0
1777930140	26.005	0	0.02	27.25	27.5	26.005	5700
1777671000	26	0.05	0.19	26	26	25.85	18897
1777584540	25.95	-0.05	-0.19	26	26	25.85	83196
1777498200	26	0	0.00	26	26	26	0
1777411800	26	0	0.00	25	26	24.9	920
1777325400	26	0.2	0.78	24.75	26	24.75	4370
1777065780	25.8	0.55	2.18	25.8	25.8	25.8	400
1776979740	25.25	0.25	1.00	25	25.25	25	1504
1776893280	25	-0.85	-3.29	25.25	25.75	24.9	292682
1776806940	25.85	0	0.00	25.85	25.85	25.85	0
1776720540	25.85	-0.15	-0.58	25.85	25.85	25.5	10000
1776461160	26	0	0.00	26	26	26	0
1776374760	26	0	0.00	26	26	26	0
1776288360	26	-0.15	-0.57	26	26	25.5	4403
1776202140	26.15	-0.6	-2.24	26.5	26.5	26	11057
1776115740	26.75	0	0.00	26.75	26.75	26.75	0
1775856540	26.75	0	0.00	26.75	26.75	26.75	0
1775770140	26.75	0.75	2.88	24.55	26.75	24.55	200