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	-6.33	-6.76715843489	93.54	94.69	86.17	341668	90.09877169	DR
4	3.21	3.82142857143	84	97.94	82.39	399356	89.22290343	DR
12	0.22	0.252902632486	86.99	97.94	77.28	438424	85.24673975	DR
26	-24.45	-21.8968296615	111.66	113.77	77.28	403411	89.30763718	DR
52	-21.59	-19.84375	108.8	131.29	77.28	278887	96.637161	DR
156	21.02	31.7570630005	66.19	131.29	62.75	202457	92.4301843	DR
260	33.99	63.8669673055	53.22	131.29	44.98	236022	76.82508166	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
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
1775683740	79.6	-0.56	-0.70	81.2	81.55	79.01	456343
1775597340	80.16	0.47	0.59	79.86	80.18	78.86	303582
1775511000	79.69	-0.56	-0.70	80.82	80.82	79.32	213346
1775165400	80.25	0.65	0.82	78.91	80.35	78.5	368957
1775078940	79.6	-0.76	-0.95	80.98	80.98	79.34	349742
1774992540	80.36	1.77	2.25	79.38	80.5	78.99	432945
1774906140	78.59	0.39	0.50	78.07	79.8	78.07	501503
1774647000	78.2	-1.78	-2.23	79.55	79.55	77.95	338495
1774560540	79.98	-0.85	-1.05	80.8	81.54	79.83	309553
1774474140	80.83	-0.92	-1.13	82.17	82.35	80.36	492238
1774387740	81.75	-1.77	-2.12	83.53	84.09	81.51	532141
1774301340	83.52	-1.27	-1.50	84.06	85.06	83.31	348764
1774042200	84.79	-0.08	-0.09	84.87	85.3	84.25	282129
1773955740	84.87	-0.83	-0.97	85.7	86.43	84.4	562048
1773869400	85.7	-0.88	-1.02	86.68	86.85	85.22	330005
1773782940	86.58	-0.63	-0.72	86.99	87.62	86.11	149496
1773696540	87.21	-1.07	-1.21	87.55	87.67	86.56	197411
1773437400	88.28	0.29	0.33	87.99	89	86.9	241990
1773351000	87.99	0.89	1.02	87	88.3	86.67	239095
1773264540	87.1	-0.11	-0.13	87.5	88.12	86.19	209691
1773178140	87.21	-0.69	-0.78	88.01	88.49	86.69	343395