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	-0.724	-2.56865110338	28.186	28.186	27.462	129	27.74262016	CS
4	3.102	12.7339901478	24.36	28.78	24.36	1123	26.56790315	CS
12	1.752	6.81446907818	25.71	28.78	23.95	1270	25.98879594	CS
26	3.162	13.012345679	24.3	28.78	22.3	1893	25.11680525	CS
52	2.462	9.848	25	28.78	19.574	13551	22.558638	CS
156	-8.818	-24.3054024256	36.28	53.1464	17.04	32010	22.1845847	CS
260	-2.778	-9.18650793651	30.24	53.1464	17.04	28196	22.2256804	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775078940	24.38	0	0.00	24.38	24.38	24.38	0
1774992540	24.38	0	0.00	24.38	24.38	24.38	0
1774906140	24.38	0	0.00	24.38	24.38	24.38	0
1774646940	24.38	-1.57	-6.05	24.38	24.38	24.38	754
1774560360	25.95	0	0.00	25.95	25.95	25.95	0
1774473960	25.95	0	0.00	25.95	25.95	25.95	0
1774387560	25.95	0.95	3.80	25.95	25.95	25.95	994
1774300800	25	1.05	4.38	25	25	25	134
1774042140	23.95	0	0.00	23.95	23.95	23.95	0
1773955740	23.95	-2.89	-10.77	23.95	23.95	23.95	2009
1773869340	26.84	2.04	8.23	26.84	26.84	26.84	200
1773782700	24.8	-0.91	-3.54	25.85	25.85	24.8	1132
1773696540	25.71	0	0.00	25.71	25.71	25.71	0
1773437340	25.71	-0.24	-0.92	25.71	25.71	25.71	461
1773350400	25.95	1.55	6.35	25.95	25.95	25.95	155
1773264540	24.4	0	0.00	24.4	24.4	24.4	0
1773178140	24.4	0	0.00	24.4	24.4	24.4	0
1773091740	24.4	-2.08	-7.84	24.4	24.4	24.4	250
1772784000	26.4763	0	0.00	26.4763	26.4763	26.4763	0