Microsoft Corporation【MSFT34】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	0.35	0.427611484423	81.85	85.5	81.12	463447	83.51734612	DR
4	-4.1	-4.75086906141	86.3	87.16	75.4	535034	81.11105292	DR
12	-0.4	-0.484261501211	82.6	97.94	75.4	471151	85.09970434	DR
26	-26.07	-24.0786921585	108.27	108.37	75.4	460275	86.69455578	DR
52	-31.16	-27.4876499647	113.36	131.29	75.4	309819	93.80803672	DR
156	14.19	20.8645787384	68.01	131.29	62.75	212309	92.24251918	DR
260	22.3	37.2287145242	59.9	131.29	44.98	242942	77.16387155	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
1783546200	82.2	-1.56	-1.86	82.59	82.59	81.85	255255
1783459800	83.76	0.94	1.13	84.1	84.73	83.2	232394
1783373400	82.82	-1.17	-1.39	84.2	84.2	82.14	356208
1783114200	83.99	-0.73	-0.86	85.5	85.5	83.68	78846
1783027740	84.72	1.48	1.78	82.78	85.06	82.78	413719
1782941400	83.24	2.79	3.47	81.85	84.27	81.12	1236068
1782855000	80.45	0.89	1.12	79.79	80.46	79.41	409606
1782768600	79.56	-0.69	-0.86	81.43	81.92	79.08	462357
1782509400	80.25	3.77	4.93	77.05	81	76.6	690177
1782423000	76.48	-2.8	-3.53	78.89	79.02	75.4	1945437
1782336540	79.28	-1.6	-1.98	80.8	82.1	79.04	193548
1782250200	80.88	1.84	2.33	80.01	81.3	79.95	205951
1782163800	79.04	-2.94	-3.59	81.43	81.77	78.74	642348
1781904600	81.98	-0.25	-0.30	81.8	82.64	81.28	105971
1781818140	82.23	1.31	1.62	80.95	82.35	80.05	571753
1781731740	80.92	-2.68	-3.21	82.8	82.8	80.39	638417
1781645400	83.6	-0.65	-0.77	84.15	84.17	82.61	464606
1781559000	84.25	2.25	2.74	82.6	84.7	82.31	438657
1781299800	82	-1	-1.20	83.28	83.56	80.91	437837
1781213400	83	-2.77	-3.23	85.4	85.4	82.27	818402
1781126940	85.77	-1.44	-1.65	86.3	87.16	85.5	358381
1781040600	87.21	-1.64	-1.85	88.21	88.59	86.17	475180
1780954140	88.85	-0.51	-0.57	89.47	89.58	88.24	434261
1780695000	89.36	-0.54	-0.60	91.15	91.45	88.91	259916
1780522200	89.9	-2.4	-2.60	91.69	92.72	89.54	310833
1780435800	92.3	-3.2	-3.35	93.54	94.69	92.04	361660
1780349400	95.5	1.65	1.76	97.39	97.94	95.31	850366
1780090200	93.85	4.1	4.57	91.48	93.87	90.76	635878
1780003800	89.75	2.63	3.02	87.44	90.2	86.62	314353
1779917400	87.12	0.02	0.02	87.1	87.8	86.2	176910
1779830940	87.1	-1.7	-1.91	87.41	87.76	86.3	624334
1779744600	88.8	1.12	1.28	87.75	88.8	87.68	64007
1779485400	87.68	0.2	0.23	87.6	88.52	86.99	240575
1779398940	87.48	-0.21	-0.24	88.88	90.35	86.68	397176
1779312600	87.69	0.12	0.14	87	88.53	86.14	324604
1779226140	87.57	-1.03	-1.16	89.55	92.16	87.35	441537
1779139800	88.6	-0.42	-0.47	87.87	88.6	86.89	690344
1778880600	89.02	4.27	5.04	86.2	90.23	86.2	478141
1778794140	84.75	0.51	0.61	84.4	85.42	83.27	265325
1778707800	84.24	1.24	1.49	83.22	84.52	82.39	444820
1778621400	83	-0.79	-0.94	84	84.69	83	272733
1778535000	83.79	-1.46	-1.71	83.8	84.13	82.74	302292
1778275800	85.25	-0.9	-1.04	86	86	84.5	357206
1778189400	86.15	1.59	1.88	85.41	87.58	85.41	443298
1778102940	84.56	0.68	0.81	84.25	85.84	83.09	275245
1778016600	83.88	-1.35	-1.58	85.5	85.58	83.62	458343
1777930200	85.23	0.83	0.98	85	86.81	84.86	548766
1777584600	84.4	-2	-2.31	87.29	87.29	82.52	975489
1777498140	86.4	-2.61	-2.93	89	89.01	85.73	425756
1777411800	89.01	0.54	0.61	87.51	89.36	87.03	527827
1777325340	88.47	0.06	0.07	87.6	88.69	83.72	303725
1777066200	88.41	1.15	1.32	87.48	88.41	86.9	343158
1776979800	87.26	-1.24	-1.40	87.16	87.37	85.51	395429
1776893400	88.5	2	2.31	88.36	89.77	87.6	484322
1776720600	86.5	-1.48	-1.68	87.37	87.83	86.45	327417
1776461400	87.98	0.48	0.55	88.06	89.7	87.52	534243
1776375000	87.5	1.83	2.14	87.61	87.65	85.72	830592
1776288600	85.67	3.75	4.58	82.6	86.17	82.38	558889
1776202140	81.92	1.82	2.27	80.91	82.09	80.23	479108
1776115800	80.1	2.46	3.17	77.52	80.1	77.52	1197363
1775856600	77.64	-1.24	-1.57	78.6	78.6	77.28	483046
1775770200	78.88	-0.72	-0.90	79.49	79.49	77.66	741149