Mondo TV France SA【MTVFR】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	-0.002	-28.5714285714	0.007	0.007	0.0045	912600	0.00564088	DE
4	0	0	0.005	0.007	0.0045	645905	0.0057546	DE
12	-0.0105	-67.7419354839	0.0155	0.018	0.0045	494500	0.00768433	DE
26	-0.0205	-80.3921568627	0.0255	0.0285	0.0045	387988	0.01371114	DE
52	0.0005	11.1111111111	0.0045	0.045	0.0035	473355	0.01228615	DE
156	-0.0074	-59.6774193548	0.0124	0.045	0.0035	580563	0.01178957	DE
260	-0.0304	-85.8757062147	0.0354	0.045	0.0035	714095	0.0177168	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
1780934100	0.005	0	0.00	0.005	0.005	0.0045	722800
1780674900	0.005	-0.0005	-9.09	0.005	0.005	0.0045	682500
1780588500	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1780502100	0.0055	0	0.00	0.005	0.0055	0.005	737100
1780415700	0.0055	-0.0005	-8.33	0.006	0.006	0.005	1175200
1780329300	0.006	-0.0005	-7.69	0.007	0.007	0.005	1968200
1780070100	0.0065	0.002	44.44	0.005	0.0065	0.005	4245800
1779983700	0.0045	-0.0005	-10.00	0.0045	0.0045	0.0045	499200
1779897300	0.005	0	0.00	0.0045	0.005	0.0045	16900
1779810900	0.005	0	0.00	0.005	0.005	0.005	91000
1779724500	0.005	0	0.00	0.005	0.005	0.0045	406900
1779465300	0.005	0	0.00	0.0045	0.005	0.0045	118300
1779378900	0.005	-0.0005	-9.09	0.005	0.005	0.0045	297700
1779292500	0.0055	0	0.00	0.005	0.0055	0.005	223600
1779206100	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1779119700	0.0055	0	0.00	0.005	0.0055	0.005	692900
1778860500	0.0055	0	0.00	0.005	0.0055	0.005	300300
1778774100	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1778687700	0.0055	0.0005	10.00	0.0045	0.0055	0.0045	192400
1778601300	0.005	0	0.00	0.005	0.005	0.005	223600
1778514900	0.005	0	0.00	0.005	0.005	0.0045	1046500
1778255700	0.005	-0.001	-16.67	0.0055	0.0055	0.005	1599000
1778169300	0.006	0	0.00	0.006	0.006	0.006	1300
1778082900	0.006	-0.0005	-7.69	0.0065	0.0065	0.006	725400
1777996500	0.0065	0.0005	8.33	0.0065	0.007	0.0065	400400
1777910100	0.006	-0.001	-14.29	0.006	0.0065	0.0055	1578200
1777564500	0.007	0.001	16.67	0.006	0.007	0.006	228800
1777478100	0.006	-0.001	-14.29	0.007	0.007	0.006	213200
1777391700	0.007	-0.0005	-6.67	0.007	0.007	0.006	659100
1777305300	0.0075	-0.001	-11.76	0.0075	0.0075	0.0075	371800
1777046100	0.0085	0.0005	6.25	0.0085	0.0085	0.008	202800
1776959700	0.008	-0.002	-20.00	0.0095	0.0095	0.008	1043900
1776873300	0.01	0	0.00	0.01	0.01	0.0095	16900
1776786900	0.01	-0.0005	-4.76	0.0105	0.0105	0.01	19500
1776700500	0.0105	-0.001	-8.70	0.011	0.011	0.0105	655200
1776441300	0.0115	0	0.00	0.011	0.0115	0.0105	618800
1776354900	0.0115	-0.001	-8.00	0.0125	0.0125	0.0115	607100
1776268500	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1776182100	0.0125	-0.0005	-3.85	0.0125	0.0125	0.0125	28600
1776095700	0.013	0	0.00	0.013	0.013	0.013	0
1775836500	0.013	0	0.00	0.013	0.013	0.013	0
1775750100	0.013	-0.001	-7.14	0.013	0.0135	0.013	79300
1775663700	0.014	0.0005	3.70	0.014	0.014	0.014	5200
1775577300	0.0135	0	0.00	0.0135	0.0135	0.0135	694200
1775145300	0.0135	-0.0005	-3.57	0.014	0.014	0.0135	716300
1775058900	0.014	-0.001	-6.67	0.0145	0.0145	0.014	364000
1774972500	0.015	-0.0005	-3.23	0.0145	0.015	0.0135	149500
1774889700	0.0155	0	0.00	0.0155	0.0155	0.0155	0
1774630500	0.0155	0.0005	3.33	0.0155	0.0155	0.0155	13000
1774544100	0.015	0	0.00	0.0145	0.015	0.0145	80600
1774457700	0.015	0	0.00	0.015	0.015	0.015	2600
1774371300	0.015	0	0.00	0.015	0.015	0.015	0
1774284900	0.015	0	0.00	0.015	0.015	0.0145	193700
1774025700	0.015	-0.001	-6.25	0.0155	0.0155	0.015	261300
1773939300	0.016	0.0005	3.23	0.016	0.016	0.016	118300
1773852900	0.0155	-0.001	-6.06	0.0165	0.018	0.0155	201500
1773766500	0.0165	-0.0005	-2.94	0.016	0.0165	0.016	182000
1773680100	0.017	0.0005	3.03	0.0155	0.017	0.0155	764400
1773420900	0.0165	0	0.00	0.0165	0.0165	0.0165	0
1773334500	0.0165	-0.0025	-13.16	0.015	0.0165	0.015	180700
1773212400	0.019	0	0.00	0.019	0.019	0.019	0
1773126000	0.019	0	0.00	0.019	0.019	0.019	0
1773039600	0.019	0	0.00	0.019	0.019	0.019	0