Maire SpA【MAIRE】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	-0.15	-1.72413793103	8.7	8.78	8.06	1555326	8.28066172	DE
4	-1.09	-11.3070539419	9.64	10.11	7.875	1022702	8.78346387	DE
12	0.555	6.94183864916	7.995	10.11	7.86	701385	8.89182582	DE
26	1.1	14.7651006711	7.45	10.11	6.56	639664	8.06920814	DE
52	1.53	21.7948717949	7.02	10.11	6.52	720730	7.72249705	DE
156	5.44	174.919614148	3.11	10.11	2.242	704741	5.0505408	DE
260	6.7	362.162162162	1.85	10.11	1.066	996013	3.537532	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
1741884900	8.615	0.06	0.70	8.42	8.6649999	8.41	762815
1741798500	8.555	0.19	2.21	8.41	8.73	8.395	1155875
1741712100	8.3699999	0.05	0.60	8.32	8.5	8.225	1401557
1741625700	8.32	0.12	1.46	8.26	8.6649999	8.26	1818589
1741366500	8.2	0.12	1.49	8.115	8.325	8.065	1404322
1741280100	8.08	-0.56	-6.43	8.7	8.78	8.06	1996288
1741193700	8.635	0.04	0.47	8.705	8.89	8.385	3015759
1741107300	8.595	-1.41	-14.05	9.7899999	9.98	7.875	4061536
1741020900	10	0.67	7.18	9.315	10.01	9.315	1116799
1740761700	9.33	-0.12	-1.22	9.45	9.47	9.32	448038
1740675300	9.445	-0.18	-1.82	9.555	9.63	9.4	463583
1740588900	9.6199999	0.06	0.63	9.55	9.7	9.55	270256
1740502500	9.56	-0.02	-0.16	9.545	9.715	9.525	324869
1740416100	9.575	-0.01	-0.05	9.59	9.65	9.4949999	314164
1740156900	9.58	-0.01	-0.05	9.635	9.685	9.52	303082
1740070500	9.585	-0.13	-1.29	9.7	9.865	9.55	356262
1739984100	9.71	-0.19	-1.87	9.945	10.11	9.69	473493
1739897700	9.895	0.15	1.49	9.73	9.96	9.65	550104
1739811300	9.75	0.11	1.14	9.6	9.765	9.6	287413
1739552100	9.64	-0.08	-0.82	9.68	9.75	9.63	212154
1739465700	9.72	0.09	0.93	9.64	9.84	9.56	479897
1739379300	9.63	0.03	0.26	9.635	9.74	9.58	310099
1739292900	9.605	0.09	0.95	9.51	9.64	9.475	261623
1739206500	9.515	0.01	0.05	9.56	9.615	9.465	303848
1738947300	9.51	-0.15	-1.55	9.69	9.76	9.425	369161
1738860900	9.66	0.12	1.20	9.51	9.6649999	9.51	319574
1738774500	9.545	-0.01	-0.05	9.565	9.59	9.4949999	239078
1738688100	9.55	0.01	0.10	9.64	9.6649999	9.4949999	337675
1738601700	9.5399999	0.05	0.53	9.315	9.595	9.265	542454
1738342500	9.49	0.14	1.50	9.45	9.515	9.32	496890
1738256100	9.35	0.12	1.25	9.22	9.365	9.22	382593
1738169700	9.235	0.31	3.42	8.94	9.27	8.94	460644
1738083300	8.93	-0.25	-2.67	9.18	9.2	8.925	628369
1737996900	9.175	-0.23	-2.45	9.365	9.3699999	9.09	690509
1737737700	9.405	-0.18	-1.83	9.545	9.55	9.345	621485
1737651300	9.58	-0.02	-0.21	9.66	9.66	9.445	481168
1737564900	9.6	-0.04	-0.36	9.67	9.685	9.545	299079
1737478500	9.635	0	0.05	9.67	9.735	9.565	285207
1737392100	9.63	-0.07	-0.67	9.77	9.9	9.61	664362
1737132900	9.695	0.81	9.06	9.13	9.705	9.08	1703663
1737046500	8.89	0.16	1.83	8.76	8.97	8.73	482112
1736960100	8.73	0.03	0.34	8.7	8.76	8.695	293576
1736873700	8.7	0	0.06	8.705	8.74	8.65	244448
1736787300	8.695	-0.04	-0.46	8.78	8.8	8.66	330887
1736528100	8.735	-0.12	-1.30	8.88	8.91	8.715	487039
1736441700	8.85	0.05	0.63	8.83	8.965	8.74	539953
1736355300	8.795	0.25	2.93	8.7	9.01	8.69	1047109
1736268900	8.545	0.02	0.23	8.55	8.56	8.42	492484
1736182500	8.525	-0.04	-0.47	8.61	8.645	8.4949999	559107
1735923300	8.565	0.15	1.84	8.4	8.6199999	8.395	898085
1735836900	8.41	0.15	1.88	8.26	8.445	8.26	524081
1735577700	8.255	-0.01	-0.06	8.3	8.3	8.21	366769
1735318500	8.26	0.04	0.55	8.17	8.305	8.16	464132
1734972900	8.215	0.08	1.05	8.145	8.27	8.115	471880
1734713700	8.13	0.18	2.26	7.86	8.145	7.86	1047076
1734627300	7.95	-0.08	-0.93	7.995	8.015	7.89	475905
1734540900	8.025	0.22	2.82	7.8	8.08	7.8	670380
1734454500	7.805	-0.18	-2.19	7.99	7.99	7.75	738406
1734368100	7.98	0.05	0.57	7.96	8	7.895	535735