Moodys Corp【MCOR34】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	-5.6	-0.963026655202	581.5	581.5	575.9	64	575.9	DR
4	-1.6	-0.277056277056	577.5	596.02	558.03	129	587.28277389	DR
12	3.62	0.632557489341	572.28	596.02	533.75	84	573.85514455	DR
26	-148.78	-20.5304410222	724.68	724.68	531.63	76	583.43844876	DR
52	-93.72	-13.9959977301	669.62	724.68	531.63	66	607.68601851	DR
156	149.18	34.9596925384	426.72	766.08	389.22	98	646.34062423	DR
260	122.75	27.0881606532	453.15	766.08	307.84	116	503.80091549	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
1782509400	575.9	0	0.00	575.9	575.9	575.9	0
1782423000	575.9	0	0.00	575.9	575.9	575.9	0
1782336600	575.9	0	0.00	575.9	575.9	575.9	0
1782250200	575.9	0	0.00	575.9	575.9	575.9	0
1782163800	575.9	-5.67	-0.97	581.5	581.5	575.9	64
1781904540	581.57	0	0.00	581.57	581.57	581.57	0
1781818140	581.57	-4.24	-0.72	581.57	581.57	581.57	80
1781731740	585.80999	-10.18	-1.71	584.07	591.32	584.07	425
1781645400	595.99	36.95	6.61	593.38	596.02	593.38	531
1781559000	559.04	0	0.00	559.04	559.04	559.04	0
1781299800	559.04	-3.11	-0.55	559.04	559.04	559.04	1
1781213400	562.15	-18.75	-3.23	562.15	562.15	562.15	71
1781127000	580.9	0	0.00	580.9	580.9	580.9	0
1781040600	580.9	4.36	0.76	582.63	582.63	580.9	62
1780954200	576.54	0	0.00	576.54	576.54	576.54	0
1780695000	576.54	18.51	3.32	576.54	576.54	576.54	1
1780522200	558.03	-18.2	-3.16	558.03	558.03	558.03	1
1780435800	576.23	0	0.00	576.23	576.23	576.23	0
1780349400	576.23	0	0.00	576.23	576.23	576.23	0
1780090200	576.23	18.43	3.30	577.5	577.5	576.23	51
1780003800	557.79999	0	0.00	557.79999	557.79999	557.79999	0
1779917400	557.79999	0	0.00	557.79999	557.79999	557.79999	0
1779831000	557.79999	0	0.00	557.79999	557.79999	557.79999	0
1779744600	557.79999	2.5	0.45	557.79999	557.79999	557.79999	4
1779485400	555.29999	0	0.00	555.29999	555.29999	555.29999	0
1779399000	555.29999	0	0.00	555.29999	555.29999	555.29999	0
1779312600	555.29999	15.3	2.83	555.29999	555.29999	555.29999	6
1779226200	540	0	0.00	540	540	540	0
1779139800	540	0	0.00	540	540	540	0
1778880600	540	0	0.00	540	540	540	0
1778794200	540	0	0.00	540	540	540	0
1778707800	540	-14.27	-2.57	546.7	546.7	540	69
1778621400	554.27	-5.73	-1.02	557.16	557.16	554.27	45
1778535000	560	0	0.00	560	560	560	0
1778275800	560	0	0.00	560	560	560	20
1778189400	560	0	0.00	560	560	560	0
1778103000	560	0	0.00	560	560	560	0
1778016600	560	-6.55	-1.16	560	560	560	1
1777930200	566.54999	-8.45	-1.47	566.54999	566.54999	566.54999	2
1777584600	575	-1.81	-0.31	575	575	575	5
1777498200	576.80999	0	0.00	576.80999	576.80999	576.80999	0
1777411800	576.80999	4.55	0.80	577.79999	577.79999	576.80999	308
1777325400	572.26	0	0.00	572.26	572.26	572.26	0
1777066200	572.26	2.76	0.48	572.26	572.26	572.26	5
1776979800	569.5	-10.5	-1.81	569.5	569.5	569.5	85
1776893400	580	18.55	3.30	580	580	580	1
1776720600	561.45	0	0.00	561.45	561.45	561.45	0
1776461400	561.45	0	0.00	561.45	561.45	561.45	0
1776375000	561.45	4.86	0.87	561.45	561.45	561.45	2
1776288600	556.59	15.39	2.84	556.04999	557.29	556.04999	313
1776202140	541.2	7.45	1.40	541.2	541.2	541.2	1
1776115800	533.75	0	0.00	533.75	533.75	533.75	0
1775856600	533.75	-19.25	-3.48	545.2	546.2	533.75	89
1775770200	553	-24.98	-4.32	555.58	555.58	551	223
1775683740	577.98	11.98	2.12	577.98	577.98	577.98	1
1775597340	566	-6.28	-1.10	566	566	566	57
1775511000	572.28	4.56	0.80	572.28	572.28	572.28	1
1775165340	567.72	0	0.00	567.72	567.72	567.72	0
1775078940	567.72	-0.28	-0.05	567.72	567.72	567.72	100
1774992540	568	0	0.00	568	568	568	0
1774906140	568	4.84	0.86	568.79	568.79	568	29
1774647000	563.16	3.16	0.56	563.16	563.16	563.16	50