MercadoLibre Inc【1MELI】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	-54	-3.69761709121	1460.4	1487.4	1406.4	64	1448.53875	DE
4	-123.2	-8.05439330544	1529.6	1529.6	1277.4	131	1369.11129835	DE
12	-46.6	-3.20715760496	1453	1608.8	1277.4	62	1408.33857592	DE
26	-426	-23.2481990832	1832.4	1954	1277.4	46	1491.19413592	DE
52	-831.1	-37.1441340782	2237.5	2266	1277.4	29	1616.84028908	DE
156	-485.8	-25.6738188352	1892.2	2376.5	1277.4	27	1628.88077135	DE
260	-485.8	-25.6738188352	1892.2	2376.5	1277.4	27	1628.88077135	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
1780588500	1418	-3.6	-0.25	1416	1418.6	1410	26
1780502100	1421.6	-29.8	-2.05	1440.2	1440.2	1421.6	59
1780415700	1451.4	-11.8	-0.81	1487.4	1487.4	1451.4	63
1780329300	1463.2	11.8	0.81	1455	1484.8	1448	145
1780070100	1451.4	-9	-0.62	1460.4	1464	1451.4	27
1779983700	1460.4	-4.6	-0.31	1460.8	1467.8	1448.4	70
1779897300	1465	65	4.64	1415	1465	1415	46
1779810900	1400	-54.2	-3.73	1396.8	1400	1390.2	87
1779724500	1454.2	23.8	1.66	1452.6	1457.8	1442.8	39
1779465300	1430.4	4.4	0.31	1450	1457.2	1430.4	67
1779378900	1426	16	1.13	1425	1426	1398.8	49
1779292500	1410	35.6	2.59	1387.6	1410	1378	64
1779206100	1374.4	29.2	2.17	1362	1397.6	1357.6	86
1779119700	1345.2	1.2	0.09	1328.4	1359.4	1320	136
1778860500	1344	-15.4	-1.13	1370.2	1375.6	1342.2	260
1778774100	1359.4	57	4.38	1337.2	1361	1326.4	172
1778687700	1302.4	-21.2	-1.60	1358.6	1360.8	1277.4	532
1778601300	1323.6	-13	-0.97	1333.8	1333.8	1315	92
1778514900	1336.6	-73.2	-5.19	1396.2	1405.4	1323.4	343
1778255700	1409.8	-177	-11.15	1529.6	1529.6	1397.2	248
1778169300	1586.8	16.2	1.03	1570.4	1597.4	1570.4	58
1778082900	1570.6	20.4	1.32	1541.4	1578.4	1541.4	40
1777996500	1550.2	-30.4	-1.92	1551.8	1559.2	1531	15
1777910100	1580.6	52.2	3.42	1582.4	1587	1560.4	15
1777564500	1528.4	30.8	2.06	1500	1528.4	1500	16
1777478100	1497.6	-45.6	-2.95	1517	1517	1497.6	35
1777391700	1543.2	-45.4	-2.86	1576.2	1584.8	1543.2	13
1777305300	1588.6	33.6	2.16	1568.8	1588.6	1551	14
1777046100	1555	-5.8	-0.37	1546.6	1555.6	1546.6	18
1776959700	1560.8	-31	-1.95	1576.8	1576.8	1560.8	11
1776873300	1591.8	-16.6	-1.03	1608.8	1608.8	1584.4	63
1776786900	1608.4	21.4	1.35	1608.4	1608.4	1608.4	1
1776700500	1587	21.4	1.37	1571	1587	1567.6	36
1776441300	1565.6	-32	-2.00	1549.8	1565.6	1549.6	46
1776354900	1597.6	5.6	0.35	1587.8	1597.6	1587.8	8
1776268500	1592	23	1.47	1585	1592.4	1585	18
1776182100	1569	35	2.28	1562.6	1569.4	1562.6	17
1776095700	1534	20.8	1.37	1496.4	1534	1496.2	22
1775836500	1513.2	-12.4	-0.81	1536.2	1542	1513.2	17
1775750100	1525.6	2.2	0.14	1529.4	1529.4	1525.6	13
1775663700	1523.4	55	3.75	1536	1567	1519.8	124
1775577300	1468.4	-22.8	-1.53	1468.4	1468.4	1468.4	3
1775145300	1491.2	2.2	0.15	1462	1491.2	1458.6	21
1775058900	1489	40.4	2.79	1514	1514	1465.6	88
1774972500	1448.6	40.6	2.88	1424.6	1448.6	1424.6	37
1774886100	1408	18	1.29	1404.4	1408	1404.4	4
1774630500	1390	-42	-2.93	1392.6	1392.6	1390	6
1774544100	1432	9.4	0.66	1408	1434.6	1408	4
1774457700	1422.6	22.4	1.60	1401	1434	1401	46
1774371300	1400.2	-31.4	-2.19	1409	1409	1400.2	16
1774284900	1431.6	-13.2	-0.91	1400	1431.6	1396.2	15
1774025700	1444.8	4.2	0.29	1438	1444.8	1438	3
1773939300	1440.6	-69.8	-4.62	1473.2	1473.2	1440.6	10
1773852900	1510.4	7.6	0.51	1510.4	1510.4	1510.4	1
1773766500	1502.8	-1.6	-0.11	1505	1505	1502.8	9
1773680100	1504.4	52.6	3.62	1468.2	1504.4	1467	23
1773420900	1451.8	21.8	1.52	1453	1468	1451.8	17
1773334500	1430	-51	-3.44	1488.4	1488.4	1430	83
1773212400	1481	0	0.00	1481	1481	1481	0
1773126000	1481	0	0.00	1481	1481	1481	0
1773039600	1481	0	0.00	1481	1481	1481	0
1772780400	1481	0	0.00	1481	1481	1481	0
1772694000	1481	0	0.00	1481	1481	1481	0