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	2.39	10.883424408	21.96	24.35	21.96	2970499	22.26999082	CS
4	2.7	12.4711316397	21.65	24.85	21.51	398713	22.26648411	CS
12	2.17	9.78358881876	22.18	24.85	21.436	175786	22.32043196	CS
26	4.652	23.6166108234	19.698	24.85	19.512	97057	22.13135068	CS
52	15.90639976	188.384093371	8.44360024	24.85	8.42467124	70367	21.48371975	CS
156	18.00618982	283.838723245	6.34381018	24.85	5.70609616	50667	21.27837639	CS
260	17.05679252	233.872306071	7.29320748	24.85	5.50167215	35961	20.76916131	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
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
1729286400	23.52	-1.08	-4.39	23.52	23.52	23.503184	250874
1729200000	24.6	0.43	1.78	23.52	24.6	23.52	829
1729113960	24.17	1.41	6.20	24.17	24.17	24.17	182
1729027620	22.76	0	0.00	22.76	22.76	22.76	0
1728941220	22.76	0.1	0.44	22.76	22.76	22.76	1004
1728681900	22.66	-1.12	-4.71	22.66	22.66	22.66	105
1728595560	23.78	-0.42	-1.74	22.82	23.78	22.82	308
1728508980	24.2	0	0.00	24.2	24.2	24.2	0
1728422580	24.2	1.68	7.46	24.2	24.2	24.2	136
1728336000	22.52	0	0.00	22.52	22.52	22.52	0
1728076800	22.52	0	0.00	22.52	22.52	22.52	0
1727990400	22.52	0	0.00	22.52	22.52	22.52	0
1727904000	22.52	-0.35	-1.53	22.5	22.52	22.5	3697
1727817780	22.87	0	0.00	22.87	22.87	22.87	0
1727731380	22.87	1.43	6.69	22.87	22.87	22.87	351
1727472000	21.436	-0.77	-3.48	21.436	21.436	21.436	278
1727386200	22.21	0	0.00	22.21	22.21	22.21	0
1727299200	22.21	0	0.00	22.21	22.21	22.21	0
1727212800	22.21	0	0.00	22.21	22.21	22.21	0
1727126400	22.21	0	0.00	22.21	22.21	22.21	0
1726867200	22.21	0.08	0.36	22.21	22.21	22.21	2722
1726780920	22.13	0	0.00	22.13	22.13	22.13	0
1726694520	22.13	0	0.00	22.13	22.13	22.13	0
1726608120	22.13	0	0.00	22.13	22.13	22.13	0
1726521720	22.13	0.13	0.59	22.13	22.13	22.13	163
1726262940	22	-0.05	-0.23	22	22.61691	21.76	9565
1726176540	22.05	0.3	1.38	23.25	23.25	22.05	2546
1726089900	21.75	0	0.00	21.75	21.75	21.75	0
1726003500	21.75	-1.28	-5.57	21.75	22.95	21.75	2270
1725917040	23.0319	0	0.00	23.0319	23.0319	23.0319	0
1725657840	23.0319	0	0.00	23.0319	23.0319	23.0319	0
1725571440	23.0319	0.85	3.84	23.0319	23.0319	23.0319	261
1725485340	22.18	0	0.00	22.18	22.18	22.18	0
1725398940	22.18	0	0.00	22.18	22.18	22.18	0
1725053340	22.18	-0.17	-0.76	22.18	22.18	22.18	379
1724966400	22.35	0.43	1.96	22.35	22.35	22.35	156
1724880360	21.92	-0.07	-0.32	21.92	21.92	21.92	105
1724769000	21.99	0	0.00	21.99	21.99	21.99	0
1724682600	21.99	0	0.00	21.99	21.99	21.99	0