MS and AD Insurance Group Holdings Inc (PK)【MSADF】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	0.15	0.718046912398	20.89	21.11	19.71	3715	20.36827702	CS
4	0.05	0.238208670796	20.99	22.79	19.71	2130	20.77496551	CS
12	-1.71	-7.51648351648	22.75	24.85	19.71	133581	22.2624406	CS
26	-1.83	-8.00174901618	22.87	24.85	19.71	80435	22.30138003	CS
52	11.95201974	131.514587379	9.08798026	24.85	9.08798026	56861	21.48832756	CS
156	13.203028	168.471037028	7.836972	24.85	5.70609616	44978	21.28801613	CS
260	13.57376049	181.801835741	7.46623951	24.85	5.50167215	32449	20.82402611	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
1737152880	21.11	0.93	4.61	20.45	21.11	20.45	559
1737066420	20.18	-0.61	-2.93	20.18	20.663956	20.18	9166
1736979720	20.79	0.98	4.95	19.71	20.79	19.71	4262
1736893380	19.81	-1.19	-5.67	20.89	20.89	19.81	871
1736806800	21	0.03	0.14	21.01	21.01	21	523
1736547720	20.97	-0.37	-1.73	20.97	20.97	20.97	3677
1736375160	21.34	0	0.00	21.34	21.34	21.34	0
1736288760	21.34	0	0.00	21.34	21.34	21.34	0
1736202360	21.34	-0.2	-0.93	21.34	21.720572	21.34	5291
1735943100	21.54	0	0.00	21.54	21.54	21.54	0
1735856700	21.54	0.38	1.80	22.79	22.79	21.54	547
1735683960	21.16	-1.57	-6.91	21.16	21.16	21.16	260
1735597740	22.73	1.74	8.29	21.695	22.73	21.695	575
1735338000	20.99	-0.59	-2.71	21.575	21.575	20.99	1385
1735252020	21.575	0.59	2.79	20.99	21.575	20.99	265
1735078200	20.99	-0.71	-3.27	20.99	20.99	20.99	305
1734992400	21.7	-1.05	-4.62	20.98	21.7	20.98	647
1734733200	22.75	1.98	9.53	20.93	22.75	20.93	2092
1734646800	20.77	-0.26	-1.24	22.18	22.18	20.77	2323
1734560940	21.03	-0.8	-3.66	21.03	21.03	21.03	1087
1734474360	21.83	-0.33	-1.49	21.18	22.7	21.18	1109
1734388140	22.16	0.16	0.73	22.16	22.16	22.16	218
1734128940	22	-1.29	-5.54	22	22	22	14733
1734042480	23.29	1.39	6.35	22.06	23.29	22.06	318
1733955900	21.9	0.27	1.25	21.9	21.9	21.9	1572
1733869200	21.63	-0.37	-1.68	21.63	21.63	21.59	1135
1733782800	22	-0.05	-0.23	23.5	23.5	22	856
1733523600	22.05	-0.4	-1.78	22.05	22.05	22.05	1180
1733437500	22.45	0.4	1.81	22.45	22.45	22.45	305
1733350980	22.05	-0.87	-3.80	22.05	22.05	22.05	208
1733264700	22.92	0.06	0.26	22.92	22.92	22.92	701
1733177400	22.86	0	0.00	22.86	22.86	22.86	0
1732918200	22.86	1.91	9.12	22.86	22.86	22.86	265
1732746540	20.95	-2.74	-11.57	20.95	20.95	20.95	142
1732659960	23.69	0	0.00	23.69	23.69	23.69	0
1732573560	23.69	-0.66	-2.71	23.69	23.69	23.69	406
1732314000	24.35	2.08	9.34	22.875	24.35	21.99	3737
1732227900	22.27	0.31	1.41	22.27	22.443679	22.27	5940821
1732141740	21.96	-0.4	-1.79	21.96	21.96	21.96	176
1732054800	22.36	0	0.00	22.36	22.36	22.36	0
1731968400	22.36	0	0.00	22.36	22.36	22.36	0
1731709200	22.36	0	0.00	22.36	22.36	22.36	0
1731622800	22.36	-0.46	-2.02	22.36	22.36	22.36	242
1731536760	22.82	-0.35	-1.51	22.82	22.82	22.82	286
1731450480	23.17	0.2	0.87	23.17	23.17	23.17	263
1731363600	22.97	-0.2	-0.86	22.97	22.97	22.97	258
1731104400	23.17	-1.68	-6.76	23.17	23.17	23.17	161
1731018540	24.85	2.23	9.86	23.17	24.85	23.17	600
1730931600	22.62	0.87	4.00	22.62	23.58	22.62	503
1730845680	21.75	0.23	1.05	21.75	21.75	21.75	242
1730759160	21.5249	0.01	0.07	21.65	21.65	21.5249	5897
1730496420	21.51	-0.34	-1.56	21.51	21.51	21.51	444
1730410080	21.85	0	0.00	21.85	21.85	21.85	0
1730323680	21.85	0	0.00	21.85	21.85	21.85	0
1730237280	21.85	-0.35	-1.58	22.75	22.75	21.85	535
1730150880	22.2	0.55	2.54	21.75	22.22	21.75	736
1729891500	21.65	-0.99	-4.37	21.65	22.166549	21.65	29524
1729805340	22.639632	0	0.00	22.639632	22.639632	22.639632	0
1729718940	22.639632	0.36	1.61	22.639632	22.639632	22.639632	71000
1729632300	22.28	-0.35	-1.55	22.28	22.28	22.28	272
1729545600	22.63	-0.89	-3.78	22.63	22.63	22.63	668