MercedesBenz Group AG【1MBG】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	-5.185	-9.76827430294	53.08	53.16	47.88	5214	50.84869184	DE
4	-2.215	-4.42027539413	50.11	53.16	47.88	4264	50.6912432	DE
12	-6.425	-11.8280559647	54.32	55.8	47.5	4634	51.08758089	DE
26	-12.845	-21.1475139941	60.74	62.6	47.5	4591	54.66950384	DE
52	-3.745	-7.25213013168	51.64	62.6	47.5	3677	54.07500559	DE
156	-23.855	-33.2473867596	71.75	77.43	45.985	2548	57.90956431	DE
260	-22.525	-31.9866515195	70.42	77.8	45.985	2425	59.85112552	DE

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
1780674900	47.895	-1.18	-2.39	49	49.215	47.88	12394
1780588500	49.07	-0.91	-1.81	50.1	50.56	49.07	5626
1780502100	49.975	-1.68	-3.24	50.56	50.7	49.74	2881
1780415700	51.65	0.25	0.49	51.83	51.96	50.94	2389
1780329300	51.4	-0.79	-1.51	52.16	53.13	51.21	12335
1780070100	52.19	-0.39	-0.74	53.08	53.16	52.07	2840
1779983700	52.58	0.03	0.06	52.32	53	51.77	2414
1779897300	52.55	1.68	3.30	51.55	53	51.55	5449
1779810900	50.87	-0.06	-0.12	50.82	51.1	50.71	5303
1779724500	50.93	0.86	1.72	50.93	51.09	50.74	5897
1779465300	50.07	0.1	0.21	49.895	50.14	49.67	2522
1779378900	49.965	0.01	0.02	50.21	50.46	49.315	3186
1779292500	49.955	0.38	0.78	49.435	50.23	48.975	8886
1779206100	49.57	-0.36	-0.71	49.755	49.97	49.48	3039
1779119700	49.925	-0.34	-0.67	49.79	50.25	49.135	2392
1778860500	50.26	-0.73	-1.43	50.83	51.18	50.12	3087
1778774100	50.99	0.29	0.57	51.14	51.82	50.95	3144
1778687700	50.7	0.42	0.84	50.25	51	50.04	2835
1778601300	50.28	0.02	0.04	49.915	50.58	49.77	3827
1778514900	50.26	0.18	0.36	49.695	50.62	49.515	4867
1778255700	50.08	-0.28	-0.56	50.11	50.3	49.935	2365
1778169300	50.36	-0.08	-0.16	50.6	51.2	50.35	6723
1778082900	50.44	2.28	4.73	48.97	51.13	48.95	12691
1777996500	48.16	0.25	0.53	47.72	48.295	47.68	9539
1777910100	47.905	-1.67	-3.36	48.645	49.075	47.81	9164
1777564500	49.57	0.94	1.93	48.34	49.57	47.5	8659
1777478100	48.63	-0.62	-1.25	50.18	50.41	48.17	8413
1777391700	49.245	-0.27	-0.55	49.535	49.65	49.075	4436
1777305300	49.515	-0.42	-0.83	49.89	50.03	49.415	5541
1777046100	49.93	-0.66	-1.30	50	50.45	49.58	5099
1776959700	50.59	0.13	0.26	50.49	50.6	50.01	3070
1776873300	50.46	-0.79	-1.54	51.03	51.48	50.38	4961
1776786900	51.25	-0.65	-1.25	52.2	52.31	51.24	1614
1776700500	51.9	-0.68	-1.29	52	52	51.41	7274
1776441300	52.58	-0.92	-1.72	50.9	52.58	50.9	16371
1776354900	53.5	-0.93	-1.71	54.73	54.73	53.5	5092
1776268500	54.43	-0.55	-1.00	55.5	55.5	54.19	7082
1776182100	54.98	0.65	1.20	54.85	55.8	54.85	4358
1776095700	54.33	1.14	2.14	53.17	54.33	53.17	1440
1775836500	53.19	0	0.00	53.19	53.19	53.19	0
1775750100	53.19	-1.34	-2.46	53.66	53.66	52.7	8591
1775663700	54.53	2.46	4.72	54.6	54.6	54.3	1963
1775577300	52.07	-0.6	-1.14	53.07	53.62	51.9	3484
1775145300	52.67	-0.2	-0.38	51.94	52.98	51.94	791
1775058900	52.87	0.47	0.90	53.85	53.85	52.25	4440
1774972500	52.4	0.71	1.37	52.2	52.55	52.1	4113
1774886100	51.69	0.13	0.25	51.61	51.69	51.39	631
1774630500	51.56	-0.43	-0.83	51.96	51.96	51.31	611
1774544100	51.99	-0.31	-0.59	51.77	52.09	51.71	1881
1774457700	52.3	0.64	1.24	52.14	52.56	52.04	1613
1774371300	51.66	-0.3	-0.58	52.18	52.18	51.46	2919
1774284900	51.96	1.09	2.14	50.23	52.66	49.8	5686
1774025700	50.87	-0.87	-1.68	52.15	52.3	50.87	9078
1773939300	51.74	-1.86	-3.47	52.88	52.88	51.6	4438
1773852900	53.6	0.01	0.02	54.1	54.1	53.48	1464
1773766500	53.59	-0.42	-0.78	54.01	54.27	53.59	284
1773680100	54.01	-1.27	-2.30	54.64	54.64	54	1968
1773420900	55.28	0.01	0.02	54.32	55.28	54.32	1778
1773334500	55.27	-3.75	-6.35	54.38	55.27	54.24	4957
1773212400	59.02	0	0.00	59.02	59.02	59.02	0
1773126000	59.02	0	0.00	59.02	59.02	59.02	0
1773039600	59.02	0	0.00	59.02	59.02	59.02	0
1772780400	59.02	0	0.00	59.02	59.02	59.02	0