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	-1.32	-8.56586632057	15.41	15.41	13.88	394776	14.50573023	DE
4	-0.55	-3.75683060109	14.64	16.04	13.64	610164	14.87714412	DE
12	0.12	0.858983536149	13.97	16.8	13.39	802147	14.95489647	DE
26	1.09	8.38461538462	13	16.8	11.73	759019	14.53608073	DE
52	2.77	24.4699646643	11.32	16.8	10.9	599030	13.77170539	DE
156	10.654	310.069848661	3.436	16.8	3.402	692302	8.93129817	DE
260	11.052	363.7919684	3.038	16.8	2.242	775262	6.3144076	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
1782489300	13.99	-0.19	-1.34	14.04	14.14	13.88	407637
1782402900	14.18	-0.35	-2.41	14.58	14.59	14.12	400302
1782316500	14.53	-0.42	-2.81	14.93	14.93	14.38	484957
1782230100	14.95	-0.11	-0.73	14.96	14.96	14.36	441785
1782143700	15.06	-0.26	-1.70	15.41	15.41	15.01	239197
1781884500	15.32	0	0.00	15.32	15.45	15.21	297329
1781798100	15.32	-0.44	-2.79	15.8	15.84	15.26	390212
1781711700	15.76	-0.04	-0.25	16	16.04	15.6	337639
1781625300	15.8	0.15	0.96	15.72	16	15.56	490428
1781538900	15.65	0.57	3.78	15.48	16	15.48	1294704
1781279700	15.08	0.88	6.20	14.44	15.15	13.65	2231029
1781193300	14.2	0.34	2.45	13.75	14.2	13.64	891800
1781106900	13.86	-0.18	-1.28	14.1	14.17	13.68	703192
1781020500	14.04	-0.74	-5.01	14.8	14.86	14.04	547361
1780934100	14.78	-0.2	-1.34	14.61	14.93	14.4	437857
1780674900	14.98	-0.17	-1.12	15.15	15.37	14.98	532654
1780588500	15.15	0.45	3.06	14.99	15.34	14.91	848536
1780502100	14.7	-0.12	-0.81	14.72	14.86	14.57	337597
1780415700	14.82	0.29	2.00	14.62	14.88	14.44	437138
1780329300	14.53	-0.11	-0.75	14.64	14.72	14.39	451931
1780070100	14.64	0.28	1.95	14.4	14.74	14.36	736436
1779983700	14.36	0.15	1.06	14.21	14.95	14.065	4821571
1779897300	14.21	-0.33	-2.27	14.54	14.54	14.06	1582995
1779810900	14.54	-0.09	-0.62	14.67	14.69	14.45	1054131
1779724500	14.63	0.08	0.55	14.8	14.93	14.57	691753
1779465300	14.55	-0.04	-0.27	14.62	14.8	14.46	701166
1779378900	14.59	-0.06	-0.41	14.67	14.98	14.57	850157
1779292500	14.65	0.61	4.34	14.52	15.09	14.28	1438610
1779206100	14.04	-0.14	-0.99	14.22	14.31	13.9	501177
1779119700	14.18	-0.32	-2.21	14.45	14.48	13.94	761286
1778860500	14.5	-0.31	-2.09	14.7	14.71	14.42	397518
1778774100	14.81	0.06	0.41	14.76	14.89	14.74	304798
1778687700	14.75	-0.06	-0.41	15.05	15.14	14.73	385437
1778601300	14.81	-0.45	-2.95	15.01	15.16	14.81	568492
1778514900	15.26	-0.33	-2.12	15.38	15.49	14.97	646732
1778255700	15.59	0	0.00	15.8	15.82	15.4337	1441700
1778169300	15.59	-0.63	-3.88	16.5	16.579999	15.56	1144059
1778082900	16.219999	0.27	1.69	16.239999	16.7	16.12	1027524
1777996500	15.95	0.57	3.71	15.57	16.14	15.52	798212
1777910100	15.38	-0.32	-2.04	15.78	15.98	15.38	763391
1777564500	15.7	-0.82	-4.96	16	16.14	15.33	1376472
1777478100	16.52	1.89	12.92	14.57	16.8	14.55	2625325
1777391700	14.63	-0.04	-0.27	14.77	14.86	14.48	535423
1777305300	14.67	-0.02	-0.14	14.69	14.92	14.57	409550
1777046100	14.69	-0.14	-0.94	14.8	14.87	14.6	230339
1776959700	14.83	0.3	2.06	14.46	14.91	14.36	462150
1776873300	14.53	-0.09	-0.62	14.76	14.82	14.47	356427
1776786900	14.62	-0.07	-0.48	14.75	14.86	14.53	328025
1776700500	14.69	-0.67	-4.36	14.56	14.74	14.5	480479
1776441300	15.36	0.23	1.52	15.14	15.45	14.97	718236
1776354900	15.13	-0.32	-2.07	15.61	15.7	15.1	733860
1776268500	15.45	0.39	2.59	15.11	15.64	15.06	1174032
1776182100	15.06	0.17	1.14	15.06	15.19	14.86	559164
1776095700	14.89	0.07	0.47	14.59	14.89	14.45	866241
1775836500	14.82	-0.04	-0.27	14.96	15.08	14.76	647150
1775750100	14.86	0.17	1.16	14.6	14.91	14.55	488838
1775663700	14.69	1.14	8.41	14.8	14.85	14.32	1139561
1775577300	13.55	-0.29	-2.10	13.97	13.99	13.39	572798
1775145300	13.84	0.06	0.44	13.5	13.84	13.35	562300
1775058900	13.78	0.48	3.61	13.68	13.95	13.57	767999
1774972500	13.3	0.27	2.07	12.96	13.3	12.96	617003
1774886100	13.03	0.06	0.46	12.81	13.26	12.7	545251