McDonalds【MCDC34】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	-1.65	-2.26804123711	72.75	74.99	71.1	4243	72.53713363	DR
4	-0.25	-0.350385423966	71.35	74.99	67.5	5293	71.1993918	DR
12	-11.15	-13.556231003	82.25	82.25	66.56	6004	72.50241047	DR
26	-17.9	-20.1123595506	89	90.9	66.56	5709	78.4422432	DR
52	-8.4	-10.5660377358	79.5	90.9	66.56	9358	81.34826313	DR
156	-0.3	-0.420168067227	71.4	94.1	62.4	7303	79.61823197	DR
260	12.84	22.0391349125	58.26	94.1	54.92	9950	72.37514696	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
1781904600	71.1	-0.72	-1.00	71.58	71.82	71.1	310
1781818140	71.82	-0.23	-0.32	73.3	73.3	71.57	4282
1781731740	72.05	-1.18	-1.61	73.97	73.97	71.55	8039
1781645400	73.23	0.92	1.27	73.73	73.73	72.43	1153
1781559000	72.31	-2.68	-3.57	72.71	73	71.36	4776
1781299800	74.99	2.29	3.15	72.75	74.99	72.21	2965
1781213400	72.7	-0.55	-0.75	73.24	73.25	72.39	2381
1781126940	73.25	-0.74	-1.00	73.99	74.2	72.98	9845
1781040600	73.99	2.63	3.69	72.97	73.99	71.49	5035
1780954140	71.36	0.06	0.08	72.02	72.41	71.35	3606
1780695000	71.3	1.8	2.59	70.2	72.34	70.04	5720
1780522200	69.5	-1	-1.42	70.49	70.49	69.32	13236
1780435800	70.5	3	4.44	68.73	70.5	68.63	4610
1780349400	67.5	-3.53	-4.97	71.49	71.5	67.5	7872
1780090200	71.03	0.73	1.04	70.3	71.78	70.3	4296
1780003800	70.3	-0.99	-1.39	72.01	72.01	69.75	1720
1779917400	71.29	0.73	1.03	70.01	71.95	70.01	4409
1779830940	70.56	-0.56	-0.79	71.05	71.05	69.72	4756
1779744600	71.12	0.61	0.87	70.51	71.23	70.51	956
1779485400	70.51	-0.81	-1.14	71.35	71.42	70.44	10902
1779398940	71.32	1.41	2.02	69.92	71.48	69.92	5116
1779312600	69.91	-1.06	-1.49	69.55	71.11	69.55	5019
1779226140	70.97	0.55	0.78	71.05	72.02	70.7	17415
1779139800	70.42	0.31	0.44	70.14	70.97	69.24	13517
1778880600	70.11	1.44	2.10	69.9	70.41	69.79	4005
1778794140	68.67	-0.67	-0.97	69.79	69.79	68.47	1979
1778707800	69.34	1.79	2.65	67.89	69.79	67.42	12902
1778621400	67.55	0.5	0.75	67.5	68.45	67.33	2981
1778535000	67.05	-1.24	-1.82	68.98	68.98	66.56	11472
1778275800	68.29	-2.7	-3.80	70.76	70.76	67.4	12165
1778189400	70.99	1.34	1.92	70.35	71.5	69	4951
1778102940	69.65	-0.62	-0.88	70.84	70.86	69.53	9619
1778016600	70.27	-0.59	-0.83	70.5	70.8	69.9	6325
1777930200	70.86	-2.41	-3.29	71.5	71.86	70.55	11398
1777584600	73.27	0.47	0.65	73.23	73.5	72.49	3616
1777498140	72.8	0.28	0.39	73.24	73.24	72.53	1345
1777411800	72.52	-0.35	-0.48	73.25	73.74	72.5	8274
1777325340	72.87	-2.2	-2.93	75.8	75.8	72.3	6395
1777066200	75.07	-1.27	-1.66	76.33	76.33	74.9	2508
1776979800	76.34	1.14	1.52	75.2	76.34	74.78	4542
1776893400	75.2	-1.04	-1.36	76	76	74.57	2316
1776720600	76.24	-1.67	-2.14	77.91	77.91	76.04	2153
1776461400	77.91	0.95	1.23	77.14	77.91	76.36	14578
1776375000	76.96	0.8	1.05	76.65	77.15	76.16	10189
1776288600	76.16	0.4	0.53	75.98	76.58	75.66	4824
1776202140	75.76	-0.03	-0.04	75.79	75.91	75	6540
1776115800	75.79	-0.1	-0.13	77.09	77.09	75.46	11352
1775856600	75.89	-2.83	-3.60	78.72	78.72	75.89	13364
1775770200	78.72	0.32	0.41	78.54	78.83	77.5	1049
1775683740	78.4	-0.35	-0.44	79.21	79.21	77.34	3301
1775597340	78.75	-0.75	-0.94	79.9	79.9	78.42	3629
1775511000	79.5	0.25	0.32	78.6	79.9	78.53	1484
1775165400	79.25	-0.35	-0.44	79.6	79.6	78.06	6035
1775078940	79.6	-0.89	-1.11	80.01	80.79	78.65	5790
1774992540	80.49	-0.5	-0.62	80.98	81.02	80.09	356
1774906140	80.99	0.91	1.14	80.08	81.4	80.08	1968
1774647000	80.08	-1.35	-1.66	82.25	82.25	80.08	1211
1774560540	81.43	-1.01	-1.23	82.44	82.44	81	875
1774474140	82.44	1.64	2.03	81.61	82.44	80.65	489
1774387740	80.8	0.32	0.40	81.58	81.99	80.48	807
1774301340	80.48	-1.55	-1.89	82.45	82.63	80.02	12227