Melia Hotels International S A【MELE】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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
1780676940	10.97	-0.07	-0.63	11.01	11.07	10.94	13213
1780590540	11.04	-0.09	-0.81	11.17	11.255	11.03	18163
1780504140	11.13	0.02	0.18	11.03	11.23	11.01	42734
1780417740	11.11	-0.13	-1.11	11.17	11.33	11.035	73616
1780331280	11.235	0.09	0.85	11.14	11.235	10.99	12832
1780072140	11.14	-0.18	-1.61	11.32	11.365	11.09	30095
1779985740	11.32225	0.09	0.81	11.35	11.39	11.17104	22774
1779899340	11.23087	-0.05	-0.44	11.31	11.33	11.19	16750
1779812880	11.28	-0.25	-2.17	11.485	11.495	11.2	20916
1779726480	11.53	0.11	0.96	11.645	11.69	11.5	16850
1779467340	11.42	-0.24	-2.10	11.655	11.655	11.32	37797
1779380940	11.66472	-0.05	-0.39	11.75	11.855	11.62	12018
1779294540	11.71	0.02	0.17	11.57	11.82	11.4	31857
1779208140	11.69	-0.11	-0.97	11.77	11.855	11.62	56546
1779121740	11.80485	0.01	0.08	11.63	11.91	11.62	49912
1778862540	11.795	-0.23	-1.91	11.93	11.97	11.7	20420
1778776140	12.02411	0.18	1.56	11.915	12.105	11.83	66290
1778689740	11.83964	0.42	3.70	11.38	11.88	11.34	35829
1778603400	11.41719	0.05	0.42	11.21	11.45	11.195	24668
1778516940	11.37	0.1	0.89	11.27	11.38	11.15	20754
1778257740	11.27	0.16	1.44	11.01	11.31	10.85	43854
1778171340	11.11	-0.01	-0.09	11.185	11.28	11.10267	94519
1778084940	11.12	0.19	1.74	10.98	11.22	10.93	77235
1777998540	10.93	-0.15	-1.35	11.13	11.13	10.81	29573
1777912140	11.08	-0.03	-0.28	11.15	11.25	11.02	59776
1777652940	11.11076	0	0.00	11.11076	11.11076	11.11076	0
1777566540	11.11076	0.23	2.07	10.83	11.13	10.76	61052
1777480140	10.8855	-0.11	-1.04	11.16	11.16	10.84	61929
1777393740	11	-0.27	-2.40	11.33	11.36	10.97	57361
1777307340	11.27	-0.07	-0.62	11.46	11.53	11.27	26648
1777048140	11.34	0.06	0.55	11.28	11.42	11.23	46518
1776961740	11.27815	0.05	0.43	11.17	11.335	11.14	63921
1776875340	11.22967	0.09	0.80	11.23	11.28	11.08	59153
1776788940	11.14	-0.26	-2.30	11.44	11.44	11.12359	76412
1776702540	11.40215	-0.1	-0.89	11.4	11.45	11.29208	74143
1776443340	11.505	0.07	0.61	11.42	11.55	11.32	84505
1776356940	11.435	0.01	0.04	11.52	11.6	11.31	62369
1776270540	11.43	0.34	3.07	11.18	11.52	11.18	60338
1776184140	11.09	0.31	2.88	10.85	11.12	10.85	46365
1776097740	10.78	0.06	0.56	10.67	10.81	10.6	84423
1775838540	10.72	0.24	2.29	10.49	10.85	10.47	36783
1775752200	10.48	0.4	3.97	10.15	10.49	10.15	51662
1775665740	10.08	0.15	1.51	10.31	10.315	10.075	46520
1775579340	9.93	-0.03	-0.30	9.95	10.18	9.875	39178
1775492940	9.96	0	0.00	9.96	9.96	9.96	0
1775233740	9.96	0	0.00	9.96	9.96	9.96	0
1775147340	9.96	0.07	0.71	9.8	10.02	9.8	38037
1775060940	9.89	0.32	3.37	9.83	9.89	9.7075	31452
1774974540	9.5675	0.13	1.40	9.5225	9.71	9.515	48345
1774888140	9.435	-0.02	-0.21	9.44	9.5375	9.4	50542
1774632540	9.455	-0.16	-1.61	9.615	9.675	9.42	44062
1774546140	9.61	0.04	0.43	9.57	9.67	9.57	19894
1774459740	9.56865	0.22	2.34	9.44	9.605	9.44	44017
1774373340	9.35	0.1	1.08	9.2725	9.3625	9.21	48631
1774286940	9.25	0.23	2.49	8.835	9.385	8.835	66947
1774027740	9.025	0.11	1.18	9.05	9.1649999	9.01	77601
1773941340	8.92	-0.22	-2.38	8.985	9.025	8.795	113705
1773854940	9.1373	0.16	1.75	9.1199999	9.205	9.02	92656
1773768540	8.98	0.24	2.69	8.7	9.0825	8.7	38286
1773682140	8.7449999	0.23	2.68	8.57	8.7449999	8.46	34792
1773422940	8.51637	-0.22	-2.50	8.58	8.64	8.4725	86734
1773336540	8.735	0.3	3.56	8.5	8.8125	8.36	109212
1773250140	8.435	0.47	5.90	8.015	8.435	7.995	77429
1773162900	7.965	0.17	2.18	7.965	8.01	7.88	31914
1773076500	7.795	-0.21	-2.56	7.745	7.885	7.6875	59247
1772817300	8	-0.02	-0.19	8.09	8.13	7.925	36747