Merck KGAA【1MRK】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	-2.75	-2.14257888586	128.35	130.55	123.2	68	128.55147059	DE
4	-11.55	-8.42143638352	137.15	142.2	123.2	57	131.70373057	DE
12	-18.6	-12.8987517337	144.2	152.8	123.2	94	137.85134959	DE
26	-29.9	-19.2282958199	155.5	168.2	123.2	92	141.811992	DE
52	-49.05	-28.0847409104	174.65	176.3	123.2	90	150.40495514	DE
156	-63.45	-33.5625495901	189.05	201.1	123.2	129	161.89383028	DE
260	36.76	41.3777577668	88.84	231.4	88.84	161	164.89633709	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
1743609300	124.7	-2.55	-2.00	124	124.85	123.2	326
1743522900	127.25	-1.7	-1.32	128.25	128.25	127.25	123
1743436500	128.94999	-1.6	-1.23	128.94999	128.94999	128.94999	3
1743180900	130.55	1.8	1.40	130.05	130.55	129.9	73
1743094500	128.75	1	0.78	126	128.85	126	126
1743008100	127.75	-4	-3.04	128.35	128.35	127.75	15
1742921700	131.75	0.75	0.57	130.19999	131.75	130.19999	70
1742835300	131	0.05	0.04	130.3	131	130.3	25
1742576100	130.94999	-0.8	-0.61	130.94999	130.94999	130.94999	76
1742489700	131.75	-2.85	-2.12	130.94999	131.75	130.94999	152
1742403300	134.6	-1.3	-0.96	134.6	134.6	134.6	9
1742316900	135.9	1.45	1.08	135.9	135.9	135.9	50
1742230500	134.44999	-0.35	-0.26	134.55	134.55	134.44999	65
1741971300	134.8	0	0.00	134.8	134.8	134.8	0
1741884900	134.8	0	0.00	134.8	134.8	134.8	0
1741798500	134.8	1.25	0.94	134.8	134.8	134.8	11
1741712100	133.55	0	0.00	133.55	133.55	133.55	0
1741625700	133.55	-1.45	-1.07	133.6	133.6	133.55	13
1741366500	135	-7.2	-5.06	136	136	135	116
1741280100	142.19999	5.1	3.72	138.5	142.19999	138.5	15
1741193700	137.1	2.1	1.56	137.15	137.15	137.1	23
1741107300	135	-4.2	-3.02	138.65	138.65	135	71
1741020900	139.19999	3.75	2.77	135.8	139.25	135.35	487
1740761700	135.44999	0	0.00	135.44999	135.44999	135.44999	0
1740675300	135.44999	-1.2	-0.88	150	150	135.44999	116
1740588900	136.65	-0.4	-0.29	137.6	137.6	136.5	27
1740502500	137.05	0	0.00	137.05	137.05	137.05	0
1740416100	137.05	0.7	0.51	137.9	137.9	137.05	5
1740156900	136.35	0	0.00	136.35	136.35	136.35	0
1740070500	136.35	0.35	0.26	134.69999	136.35	134.69999	560
1739984100	136	0.5	0.37	137.9	137.9	136	256
1739897700	135.5	0	0.00	135.5	135.5	135.5	0
1739811300	135.5	-0.6	-0.44	135	135.5	135	23
1739552100	136.1	-0.35	-0.26	135.94999	136.1	135.94999	57
1739465700	136.44999	1.2	0.89	136.4	136.44999	136.4	8
1739379300	135.25	0.4	0.30	134	135.25	133.25	90
1739292900	134.85	-0.75	-0.55	134.85	135.5	134.35	81
1739206500	135.6	-5.4	-3.83	138.19999	138.25	135	332
1738947300	141	-2	-1.40	141.8	141.8	141	85
1738860900	143	1.9	1.35	143	143	143	20
1738774500	141.1	-0.5	-0.35	140.85	141.1	140.25	70
1738688100	141.6	-3	-2.07	142.6	142.6	141.6	32
1738601700	144.6	-3.9	-2.63	144	144.6	144	60
1738342500	148.5	-2.1	-1.39	150.35	150.35	148.19999	54
1738256100	150.6	1.4	0.94	149	150.6	149	23
1738169700	149.19999	-1.5	-1.00	138	149.19999	138	111
1738083300	150.69999	5.45	3.75	152.8	152.8	150.69999	80
1737996900	145.25	0	0.00	145.25	145.25	145.25	0
1737737700	145.25	0.4	0.28	145.25	145.25	145.25	100
1737651300	144.85	2.7	1.90	144.85	144.85	144.85	20
1737564900	142.15	0	0.00	142.15	142.15	142.15	0
1737478500	142.15	0	0.00	142.15	142.15	142.15	0
1737392100	142.15	0	0.00	142.15	142.15	142.15	0
1737132900	142.15	-0.75	-0.52	143.25	143.25	142.15	8
1737046500	142.9	2.1	1.49	142.75	143.6	142.75	102
1736960100	140.8	-0.6	-0.42	140.8	140.8	140.8	8
1736873700	141.4	0.05	0.04	142.5	143.69999	141.4	477
1736787300	141.35	-0.95	-0.67	141.35	141.35	141.35	151
1736528100	142.3	-0.1	-0.07	141.85	142.3	141.85	62
1736441700	142.4	-0.6	-0.42	143	143	142.4	6
1736355300	143	-2.9	-1.99	144.19999	144.8	143	47
1736268900	145.9	4	2.82	144.15	145.9	144.15	125
1736182500	141.9	1.4	1.00	141.9	141.9	141.9	15
1735923300	140.5	0.75	0.54	140.5	140.5	140.5	144