Marzocchi Pompe Spa【MARP】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	0	2.24	2.28	2.24	350	2.28	DE
4	-0.04	-1.75438596491	2.28	2.34	2.2	1113	2.25550562	DE
12	0	0	2.24	2.36	2.16	1694	2.25114754	DE
26	0.06	2.75229357798	2.18	2.54	2.04	3734	2.21937422	DE
52	-0.62	-21.6783216783	2.86	2.88	2.04	4201	2.34173554	DE
156	-1.9	-45.8937198068	4.14	4.16	2.04	3854	3.06709314	DE
260	-2.44	-52.1367521368	4.68	5.25	2.04	3791	3.66712064	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783094100	2.24	-0.04	-1.75	2.24	2.24	2.24	250
1783007700	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1782921300	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1782834900	2.2799999	0.04	1.79	2.2799999	2.2799999	2.2799999	1750
1782748500	2.24	0	0.00	2.24	2.24	2.24	0
1782489300	2.24	0	0.00	2.24	2.24	2.24	0
1782402900	2.24	0	0.00	2.24	2.24	2.24	0
1782316500	2.24	-0.04	-1.75	2.2599999	2.2599999	2.24	1250
1782230100	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1782143700	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1781884500	2.2799999	-0.02	-0.87	2.2799999	2.2799999	2.2799999	250
1781798100	2.3	0.04	1.77	2.3	2.3	2.3	500
1781711700	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1781625300	2.2599999	-0.04	-1.74	2.2599999	2.2599999	2.2599999	750
1781538900	2.3	0	0.00	2.3	2.3	2.3	500
1781279700	2.3	0	0.00	2.34	2.34	2.2599999	6000
1781193300	2.3	0.08	3.60	2.2599999	2.3	2.2599999	2000
1781106900	2.22	0.02	0.91	2.22	2.2599999	2.22	4000
1781020500	2.2	-0.08	-3.51	2.24	2.24	2.2	5250
1780934100	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1780674900	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1780588500	2.2799999	-0.04	-1.72	2.2799999	2.2799999	2.2799999	250
1780502100	2.32	0	0.00	2.32	2.32	2.32	750
1780415700	2.32	0.08	3.57	2.24	2.36	2.24	1250
1780329300	2.24	0.02	0.90	2.22	2.24	2.22	500
1780070100	2.22	0	0.00	2.22	2.22	2.22	0
1779983700	2.22	0	0.00	2.22	2.22	2.22	500
1779897300	2.22	-0.04	-1.77	2.22	2.22	2.18	5000
1779810900	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1779724500	2.2599999	0.02	0.89	2.24	2.2599999	2.22	10750
1779465300	2.24	0.04	1.82	2.24	2.24	2.24	250
1779378900	2.2	0	0.00	2.2	2.2	2.2	750
1779292500	2.2	0	0.00	2.2	2.2	2.2	0
1779206100	2.2	0	0.00	2.2	2.2	2.2	0
1779119700	2.2	0.02	0.92	2.2	2.2	2.2	1250
1778860500	2.18	-0.04	-1.80	2.16	2.18	2.16	750
1778774100	2.22	0	0.00	2.22	2.22	2.22	500
1778687700	2.22	0	0.00	2.22	2.22	2.22	0
1778601300	2.22	0.02	0.91	2.2	2.22	2.2	2750
1778514900	2.2	-0.06	-2.65	2.22	2.22	2.2	2250
1778255700	2.2599999	-0.04	-1.74	2.36	2.36	2.24	4750
1778169300	2.3	0	0.00	2.3	2.3	2.3	1500
1778082900	2.3	0.04	1.77	2.3	2.3	2.3	750
1777996500	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1777910100	2.2599999	-0.04	-1.74	2.2599999	2.2599999	2.22	3500
1777564500	2.3	0.1	4.55	2.2	2.3	2.2	2250
1777478100	2.2	-0.02	-0.90	2.2599999	2.3	2.2	4000
1777391700	2.22	-0.04	-1.77	2.22	2.22	2.22	1000
1777305300	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1777046100	2.2599999	0	0.00	2.22	2.2599999	2.22	2250
1776959700	2.2599999	-0.04	-1.74	2.2599999	2.34	2.2	4000
1776873300	2.3	0.06	2.68	2.24	2.32	2.24	8500
1776786900	2.24	0	0.00	2.24	2.24	2.24	0
1776700500	2.24	0	0.00	2.24	2.24	2.24	0
1776441300	2.24	0	0.00	2.2599999	2.2599999	2.18	2750
1776354900	2.24	0.04	1.82	2.24	2.24	2.24	1000
1776268500	2.2	-0.04	-1.79	2.2	2.2799999	2.2	5250
1776182100	2.24	0	0.00	2.24	2.24	2.24	250
1776095700	2.24	0	0.00	2.24	2.24	2.24	0
1775836500	2.24	0	0.00	2.24	2.24	2.24	0
1775750100	2.24	0.04	1.82	2.18	2.24	2.18	1750
1775663700	2.2	0.02	0.92	2.16	2.2	2.16	1500
1775577300	2.18	0.04	1.87	2.18	2.22	2.18	2750