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	-6.5	-4.16666666667	156	156	149.5	38	152.10526316	DR
4	-15.39	-9.33349505731	164.89	166	149.5	75	158.8443612	DR
12	7.1	4.98595505618	142.4	166	139	193	147.08626875	DR
26	0.7	0.470430107527	148.8	166	139	388	148.75423729	DR
52	-36.21	-19.4981422648	185.71	196.08	138.5	286	151.68320057	DR
156	-26.84	-15.2205965748	176.34	212	138.5	317	167.02076144	DR
260	-17.5	-10.4790419162	167	212	135.3	505	166.60367188	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783719000	149.5	-0.6	-0.40	149.5	150.6	149.5	614
1783632600	150.1	-4.46	-2.89	150.4	150.4	150.1	96
1783546200	154.56	-1.44	-0.92	153	154.56	153	31
1783459800	156	4.16	2.74	155	156	155	31
1783373400	151.84	-4.16	-2.67	156	156	151.84	31
1783114200	156	-0.9	-0.57	156	156	156	1
1783027740	156.9	5.6	3.70	156.9	156.9	156.9	31
1782941400	151.3	0	0.00	151.3	151.3	151.3	0
1782855000	151.3	-14.7	-8.86	152.1	153.01	151.3	37
1782768600	166	0	0.00	166	166	166	2
1782509400	166	6	3.75	161.96	166	161.96	300
1782423000	160	-1.12	-0.70	159.84	160	159.84	10
1782336540	161.12	5.14	3.30	159.84	162.08	159.84	396
1782250200	155.97999	0	0.00	155.97999	155.97999	155.97999	0
1782163800	155.97999	0	0.00	155.97999	155.97999	155.97999	0
1781904600	155.97999	0.94	0.61	155.97999	155.97999	155.97999	2
1781818140	155.04	2.04	1.33	155.04	155.04	155.04	13
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