Mondelez Int【MDLZ34】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	-10.03	-6.07621009269	165.07	165.07	153	87	157.11382488	DR
4	1.6	1.04275286757	153.44	166	148.91	40	157.57620536	DR
12	6.09	4.0886203424	148.95	166	139	417	146.14725189	DR
26	2.94	1.93293885602	152.1	166	138.5	430	148.26893401	DR
52	-28.12	-15.3526970954	183.16	196.08	138.5	284	151.62821339	DR
156	-19.96	-11.4057142857	175	212	138.5	320	167.0863363	DR
260	-3.04	-1.92307692308	158.08	212	135.3	506	166.59598205	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781731740	153	-4.56	-2.89	153	153	153	208
1781645400	157.56	1.56	1.00	157.56	157.56	157.56	21
1781559000	156	-8.89	-5.39	164.16	164.16	156	57
1781299800	164.88999	1.64	1.00	164.88999	164.88999	164.88999	1
1781213400	163.25	-2.75	-1.66	165.07	165.07	163.25	147
1781126940	166	3	1.84	164.86	166	164.86	3
1781040600	163	3.5	2.19	159.5	163	159.5	20
1780954140	159.5	-1.45	-0.90	158.4	160.63999	158.4	73
1780695000	160.94999	4.95	3.17	158.85	162	158.85	47
1780522200	156	2.7	1.76	150.22999	156.3	150.22999	39
1780435800	153.3	1.35	0.89	148.91	153.3	148.91	32
1780349400	151.94999	-3.41	-2.19	151.35	151.94999	151.35	2
1780090200	155.36	-2.7	-1.71	155.36	155.36	155.36	6
1780003800	158.06	0.71	0.45	158.06	158.06	158.06	1
1779917400	157.35	2.4	1.55	157	157.5	157	13
1779831000	154.94999	0	0.00	154.94999	154.94999	154.94999	0
1779744600	154.94999	0	0.00	154.94999	154.94999	154.94999	0
1779485400	154.94999	1.51	0.98	154.94999	154.94999	154.94999	1
1779398940	153.44	-0.64	-0.42	153.44	153.44	153.44	1
1779312600	154.08	0.48	0.31	154.08	154.08	154.08	200
1779226140	153.6	3.3	2.20	161.69999	161.69999	153.6	470
1779139800	150.3	-2.55	-1.67	152.85	152.85	150.3	2
1778880540	152.85	0	0.00	152.85	152.85	152.85	0
1778794140	152.85	-0.15	-0.10	152.85	152.85	152.85	200
1778707800	153	2.85	1.90	153	153	153	28
1778621400	150.15	0	0.00	150.15	150.15	150.15	11
1778535000	150.15	-0.15	-0.10	151.3	151.3	149.4	426
1778275800	150.3	-1	-0.66	151.3	151.4	150.3	26
1778189400	151.3	-0.8	-0.53	151.3	151.3	151.3	1
1778102940	152.1	1.35	0.90	152.25	152.25	152.1	12
1778016600	150.75	-0.75	-0.50	148.8	150.75	148.8	51
1777930200	151.5	-1.05	-0.69	152.49	152.49	151.5	15
1777584540	152.55	0	0.00	152.55	152.55	152.55	0
1777498140	152.55	9.54	6.67	152	153.3	152	310
1777411800	143.01	0	0.00	143.01	143.01	143.01	10
1777325340	143.01	0.21	0.15	142.75	144.06	142.75	383
1777066200	142.8	0.22	0.15	144.55	146.44	142.8	400
1776979800	142.58	3.58	2.58	142.85	143.4	141.96	3432
1776893400	139	-3.38	-2.37	143.81	143.81	139	21
1776720600	142.38	0.38	0.27	142	144.22999	141.66	12
1776461400	142	-0.47	-0.33	142.4	142.9	142	2004
1776375000	142.47	0.09	0.06	142	142.63999	142	205
1776288600	142.38	-2.38	-1.64	145.88	145.88	141.19999	2478
1776202140	144.76	0.3	0.21	142.3	145.6	142.3	1324
1776115800	144.46	-4.86	-3.25	145.1	145.1	144.44999	3503
1775856600	149.32	0	0.00	149.32	149.32	149.32	0
1775770200	149.32	-0.28	-0.19	149.35	149.35	149.32	13
1775683740	149.6	0.05	0.03	149.55	149.6	147.75	2003
1775597340	149.55	-0.75	-0.50	149.69999	149.69999	149.55	214
1775511000	150.3	3	2.04	147.3	150.84	147.25	14
1775165340	147.3	0	0.00	147.3	147.3	147.3	0
1775078940	147.3	-2.23	-1.49	147.3	147.3	147.3	3
1774992540	149.53	-1.4	-0.93	149.53	149.53	149.53	3
1774906140	150.93	-0.87	-0.57	150.93	150.93	150.93	2
1774647000	151.8	-0.76	-0.50	151.8	151.8	151.8	800
1774560540	152.56	3.61	2.42	148.94999	153.69999	148.94999	1610
1774474140	148.94999	-2.4	-1.59	151.3	151.3	148.8	45
1774387740	151.35	2.1	1.41	150.6	152.25	150.6	156
1774301340	149.25	-1.35	-0.90	147.58	149.25	147.58	102
1774042200	150.6	3	2.03	150.3	150.6	150.3	360
1773955800	147.6	0	0.00	147.6	147.6	147.6	0
1773869400	147.6	-3.9	-2.57	148.5	148.5	147.44999	203