Marriot International Inc【M1TT34】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	4.54	0.891892422843	509.03	513.57	503.88	8	507.225625	DR
4	44.83	9.563937364	468.74	513.57	468.59	12	483.78438202	DR
12	88.95	20.948141868	424.62	513.57	422.4	7	469.19977049	DR
26	76.69	17.5540194104	436.88	513.57	407.54	10	442.47639699	DR
52	151.2	41.7253083865	362.37	513.57	342.31	8	419.28864916	DR
156	304.31	145.421963108	209.26	513.57	205.22	12	332.24903469	DR
260	336.99	190.84267754	176.58	513.57	167	47	227.30215678	DR

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
1781904540	513.57	0	0.00	513.57	513.57	513.57	0
1781818140	513.57	9.69	1.92	513.57	513.57	513.57	6
1781731740	503.88	-5.24	-1.03	510.51	510.51	503.88	15
1781645400	509.12	2.18	0.43	506.94	509.12	506.94	7
1781559000	506.94	-1.46	-0.29	509.03	509.03	506.94	4
1781299800	508.4	3.9	0.77	508.4	508.4	508.4	2
1781213400	504.5	-1.93	-0.38	503	506.77	503	5
1781127000	506.43	0	0.00	506.43	506.43	506.43	0
1781040600	506.43	-3.06	-0.60	506.94	506.94	506.43	3
1780954140	509.49	7.16	1.43	502.33	509.9	502.33	11
1780695000	502.33	24.99	5.24	506	506	502.33	12
1780522200	477.34	8.75	1.87	475	477.34	475	11
1780435800	468.59	-6.91	-1.45	471.08	471.21	468.59	92
1780349400	475.5	0	0.00	475.5	475.5	475.5	0
1780090200	475.5	-9.6	-1.98	475.5	475.5	475.5	1
1780003800	485.1	-1.35	-0.28	484.77	485.1	484.77	4
1779917400	486.45	17.71	3.78	485.8	486.45	485.8	4
1779830940	468.74	1.8	0.39	468.74	468.74	468.74	1
1779744600	466.94	0	0.00	466.94	466.94	466.94	0
1779485400	466.94	6.42	1.39	461.84	466.94	461.84	5
1779398940	460.52	-0.68	-0.15	458.19	460.52	458.19	8
1779312600	461.2	10.1	2.24	461.2	461.2	461.2	1
1779226140	451.1	-0.35	-0.08	453.01	453.01	451.1	2
1779139800	451.45	5.73	1.29	451.45	451.45	451.45	4
1778880600	445.72	7.98	1.82	445.37	445.72	445.37	6
1778794200	437.74	0	0.00	437.74	437.74	437.74	0
1778707800	437.74	8.98	2.09	427.04	437.74	427.04	10
1778621400	428.76	-1.24	-0.29	430.29	430.29	428.76	4
1778535000	430	-4.28	-0.99	430	430	430	1
1778275800	434.28	0	0.00	434.28	434.28	434.28	0
1778189400	434.28	-11.88	-2.66	434.28	434.28	434.28	1
1778102940	446.16	8.42	1.92	442.5	446.16	442.5	8
1778016600	437.74	7.42	1.72	439.29	439.29	437.74	8
1777930200	430.32	-17.6	-3.93	429.99	430.32	429.99	2
1777584600	447.92	8.72	1.99	447.24	450.12	447.24	4
1777498140	439.2	-5.4	-1.21	439.2	439.2	439.2	2
1777411800	444.6	-3.68	-0.82	445.16	445.16	444.6	2
1777325340	448.28	-7.12	-1.56	448.28	448.28	448.28	3
1777066200	455.4	-6.04	-1.31	455.4	455.4	455.4	14
1776979800	461.44	-9.23	-1.96	461.44	461.44	461.44	10
1776893400	470.67	0	0.00	470.67	470.67	470.67	0
1776720600	470.67	0.83	0.18	470.67	470.67	470.67	1
1776461400	469.84	19.39	4.30	468.9	469.84	468.9	6
1776375000	450.45	2.53	0.56	450.56	450.56	450.45	4
1776288600	447.92	0	0.00	447.92	447.92	447.92	0
1776202200	447.92	0	0.00	447.92	447.92	447.92	0
1776115800	447.92	2.96	0.67	446.04	447.92	446.04	2
1775856600	444.96	-1.89	-0.42	446.12	446.12	444.96	6
1775770200	446.85	3.09	0.70	448.04	448.04	446.85	4
1775683740	443.76	21.36	5.06	444.79	444.79	443.76	4
1775597340	422.4	-5.45	-1.27	423.52	423.52	422.4	2
1775511000	427.85	0	0.00	427.85	427.85	427.85	0
1775165400	427.85	-2.58	-0.60	427.85	427.85	427.85	1
1775078940	430.43	5.81	1.37	430.43	430.43	430.43	1
1774992540	424.62	7.95	1.91	424.62	424.62	424.62	1
1774906200	416.67	0	0.00	416.67	416.67	416.67	0
1774647000	416.67	-7.74	-1.82	416.67	416.67	416.67	4
1774560540	424.41	-1.29	-0.30	426.25	426.25	424.41	2
1774474140	425.7	-1.72	-0.40	427.13	427.13	425.7	4
1774387740	427.42	-1.72	-0.40	427.42	427.42	427.42	3
1774301340	429.14	5.61	1.32	432.51	432.51	429.14	10