Mediobanca Banca di Credito Finanziario SpA【MB】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	2.83	12.9223744292	21.9	25.54	21.12	1793233	23.77510804	DE
4	3.82	18.268770923	20.91	25.54	20.32	1100305	22.23268581	DE
12	8.42	51.6247700797	16.31	25.54	15.19	1589370	19.16435371	DE
26	8.14	49.0657022303	16.59	25.54	15.19	1656298	18.54386357	DE
52	4.815	24.1777554607	19.915	25.54	15.19	2891479	19.06606533	DE
156	13.715	124.512029051	11.015	25.54	10.585	2955897	15.73547339	DE
260	14.776	148.44283705	9.954	25.54	7.17	3015532	13.12210984	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
1781020500	24.93	0.72	2.97	24.42	25.26	24.39	1874952
1780934100	24.21	2.59	11.98	23.42	24.26	23.2	5157130
1780674900	21.62	0.19	0.89	21.44	21.81	21.43	670931
1780588500	21.43	0	0.00	21.48	21.67	21.12	712019
1780502100	21.43	-0.52	-2.37	21.9	21.9	21.43	551135
1780415700	21.95	0.18	0.83	21.95	22.08	21.71	447269
1780329300	21.77	-0.42	-1.89	22.17	22.22	21.69	1408137
1780070100	22.19	0.23	1.05	22.2	22.49	22.07	1164107
1779983700	21.96	0.61	2.86	21.3	22.18	21.3	956522
1779897300	21.35	0.26	1.23	21.27	21.55	21.21	709449
1779810900	21.09	-0.11	-0.52	21.11	21.3	20.96	667482
1779724500	21.2	0.2	0.95	21.1	21.29	21.04	746271
1779465300	21	0.35	1.69	20.84	21.13	20.64	672598
1779378900	20.65	-0.16	-0.77	20.72	20.95	20.63	965729
1779292500	20.81	0.21	1.02	20.46	20.93	20.46	725812
1779206100	20.6	-0.23	-1.10	20.93	21.49	20.6	1018380
1779119700	20.83	0.36	1.76	20.47	21.06	20.35	830818
1778860500	20.47	-0.3	-1.44	20.6	20.76	20.32	893340
1778774100	20.77	0.09	0.44	20.73	21.14	20.69	662993
1778687700	20.68	-0.05	-0.24	20.91	21.03	20.47	1172256
1778601300	20.73	0.26	1.27	20.51	21.31	19.89	2592676
1778514900	20.47	0.12	0.59	20.83	20.83	20.22	600133
1778255700	20.35	0	0.00	20.2	20.5	20.18	466093
1778169300	20.35	-0.17	-0.83	20.8	20.81	20.26	735849
1778082900	20.52	0.43	2.14	20.27	20.69	20.19	2006742
1777996500	20.09	0.59	3.03	19.54	20.34	19.44	1998869
1777910100	19.5	-0.35	-1.74	19.875	19.95	19.5	945700
1777564500	19.845	0.13	0.66	19.51	19.845	19.45	975872
1777478100	19.715	-0.17	-0.85	19.81	19.93	19.71	734682
1777391700	19.885	0.2	0.99	19.78	20.15	19.78	653824
1777305300	19.69	0.04	0.18	19.595	19.825	19.475	760399
1777046100	19.655	-0.23	-1.13	19.65	19.82	19.51	717955
1776959700	19.88	0.16	0.84	19.645	20.05	19.645	1644974
1776873300	19.715	-0.19	-0.95	19.98	20.06	19.4675	821191
1776786900	19.905	-0.04	-0.20	20.06	20.38	19.89	1430110
1776700500	19.945	-0.73	-3.51	19.83	20.27	19.765	1558951
1776441300	20.67	1.02	5.19	19.765	20.79	19.72	3756492
1776354900	19.65	0.45	2.37	19.48	20.23	19.41	4030746
1776268500	19.195	0.88	4.80	18.4	19.425	18.325	5416744
1776182100	18.315	0.34	1.86	18.18	18.39	18.085	1643499
1776095700	17.98	0.31	1.75	17.8	17.98	17.665	1280592
1775836500	17.67	0	0.00	17.67	17.67	17.67	0
1775750100	17.67	0.05	0.26	17.5	17.75	17.5	1412316
1775663700	17.625	1.12	6.79	17.255	17.83	17.205	3152155
1775577300	16.504999	-0.03	-0.18	16.665	16.82	16.42	1162671
1775145300	16.535	-0.43	-2.51	16.6	16.75	16.325	1045485
1775058900	16.96	0.39	2.35	17.085	17.285	16.89	1597454
1774972500	16.57	0.1	0.61	16.5	16.614999	16.39	825678
1774886100	16.469999	-0.21	-1.26	16.579999	16.715	16.295	1034986
1774630500	16.68	0	0.03	16.715	17.045	16.64	1561956
1774544100	16.675	-0.17	-0.98	16.645	16.88	16.559999	1200361
1774457700	16.84	0.5	3.03	16.45	16.995	16.44	2082963
1774371300	16.344999	0.29	1.84	16.05	16.364999	15.915	1483461
1774284900	16.05	0.43	2.72	15.3	16.489999	15.19	2809295
1774025700	15.625	0.16	1.07	15.64	16.12	15.49	6662249
1773939300	15.46	-0.65	-4.03	15.695	15.875	15.33	3008273
1773852900	16.11	0.13	0.78	16.309999	16.559999	16.05	1998544
1773766500	15.985	0.34	2.21	15.5	16.17	15.49	1928560
1773680100	15.64	-0.13	-0.82	15.77	15.92	15.625	1395757
1773420900	15.77	-0.1	-0.60	15.625	16.04	15.445	2184089
1773334500	15.865	-8.75	-35.53	16.3	16.39	15.61	2202887
1773212400	24.61	0	0.00	24.61	24.61	24.61	0
1773126000	24.61	0	0.00	24.61	24.61	24.61	0