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	1.03	3.7770443711	27.27	28.3	25.19	446	27.24197162	CS
4	0.838	3.05148933071	27.462	29.91	25.19	4044	27.43792203	CS
12	1.57	5.87355031799	26.73	29.91	24.11	2355	26.90888305	CS
26	4.022	16.5664387511	24.278	29.91	23.012	1553	26.64505107	CS
52	5.3	23.0434782609	23	29.91	19.574	10447	22.14672918	CS
156	-7.993006	-22.0235435996	36.293006	53.1464	17.04	31378	22.20294653	CS
260	-1.92	-6.35340833885	30.22	53.1464	17.04	27782	22.24416749	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
1782941100	27.72	0	0.00	27.72	27.72	27.72	0
1782854700	27.72	0	0.00	27.72	27.72	27.72	0
1782768300	27.72	2.53	10.04	27.72	27.72	27.72	915
1782509280	25.19	-2.08	-7.63	25.19	25.19	25.19	216
1782422460	27.27	-1.32	-4.62	27.27	27.27	27.27	208
1782336000	28.59	-1.32	-4.41	28.59	28.59	28.59	214
1782250140	29.91	0	0.00	29.91	29.91	29.91	0
1782163740	29.91	0	0.00	29.91	29.91	29.91	0
1781818140	29.91	0	0.00	29.91	29.91	29.91	0
1781731740	29.91	0	0.00	29.91	29.91	29.91	0
1781645340	29.91	0.81	2.78	29.91	29.91	29.91	459
1781558940	29.102	1.76	6.44	29.102	29.102	29.102	802
1781299740	27.34	-1.76	-6.05	27.34	27.34	27.34	38262
1781213220	29.1	2.03	7.50	29.1	29.1	29.1	1159
1781126940	27.07	0	0.00	27.07	27.07	27.07	0
1781040540	27.07	-0.14	-0.51	27.07	28.46709	27.07	1150
1780954140	27.21	-0.25	-0.92	29.19	29.19	27.21	938
1780694940	27.462	0	0.00	27.462	27.462	27.462	0
1780608540	27.462	-0.72	-2.57	27.462	27.462	27.462	158
1780522140	28.186	0	0.00	28.186	28.186	28.186	0
1780435740	28.186	2.59	10.10	28.186	28.186	28.186	100
1780348920	25.6	0	0.00	25.6	25.6	25.6	0
1780089720	25.6	0	0.00	25.6	25.6	25.6	0
1780003320	25.6	-2.11	-7.61	25.6	25.6	25.6	710
1779917340	27.71	0	0.00	27.71	27.71	27.71	0
1779830940	27.71	-0.14	-0.50	27.71	27.71	27.71	224
1779484920	27.85	-0.93	-3.23	25.45	27.85	25.45	317
1779398400	28.78	0	0.00	28.78	28.78	28.78	0
1779312000	28.78	0	0.00	28.78	28.78	28.78	0
1779225600	28.78	0	0.00	28.78	28.78	28.78	0
1779139200	28.78	0	0.00	28.78	28.78	28.78	0
1778880000	28.78	2.34	8.85	28.78	28.78	28.78	203
1778793900	26.44	-0.1	-0.36	26.44	26.44	26.44	108
1778707740	26.535	0	0.00	26.535	26.535	26.535	0
1778621340	26.535	0.39	1.47	24.98	26.535	24.98	8518
1778534940	26.15	0.12	0.48	27.062	27.062	26.15	423
1778275200	26.026	-0.59	-2.23	24.36	26.026	24.36	473
1778188800	26.62	2.3	9.46	26.62	26.62	26.62	5465
1778102400	24.32	0	0.00	24.32	24.32	24.32	0
1778016000	24.32	-0.05	-0.21	24.32	24.32	24.32	137
1777930200	24.37	0	0.00	24.37	24.37	24.37	0
1777671000	24.37	-1.41	-5.48	24.37	24.37	24.37	145
1777584540	25.784095	-0.36	-1.36	25.784095	25.784095	25.784095	11600
1777498140	26.14	0.5	1.95	26.14	26.14	26.14	500
1777411800	25.64	1.18	4.82	25.64	25.64	25.64	179
1777325400	24.46	0	0.00	24.46	24.46	24.46	12
1777065780	24.46	0.35	1.45	24.46	24.46	24.46	509
1776979680	24.11	0	0.00	24.11	24.11	24.11	0
1776893280	24.11	-0.17	-0.70	24.11	24.11	24.11	155
1776806940	24.28	0	0.00	24.28	24.28	24.28	0
1776720540	24.28	0	0.00	24.28	24.28	24.28	0
1776461340	24.28	0	0.00	24.28	24.28	24.28	0
1776374940	24.28	0	0.00	24.28	24.28	24.28	0
1776288540	24.28	0	0.00	24.28	24.28	24.28	0
1776202140	24.28	0	0.00	24.28	24.28	24.28	0
1776115740	24.28	-2.35	-8.82	25.45	25.45	24.28	707
1775856000	26.63	-0.1	-0.37	26.63	26.63	26.63	169
1775770140	26.73	0.69	2.63	26.73	26.73	26.73	213
1775683500	26.044	-1.26	-4.60	26.044	26.404445	26.044	2174
1775597340	27.3	0	0.00	27.3	27.3	27.3	0
1775510940	27.3	0.48	1.79	27.3	27.3	27.3	207
1775164920	26.82	2.44	10.01	26.82	26.82	26.82	1554