Mediolanum Real Estate【QFMRB】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	-0.0144	-1.46192893401	0.985	0.985	0.9706	6956	0.97883901	DE
4	-0.0044	-0.451282051282	0.975	0.995	0.9675	15015	0.97625598	DE
12	0.0172	1.80406964548	0.9534	0.997	0.95	18249	0.97420109	DE
26	0.0086	0.893970893971	0.962	1.02	0.926	23405	0.97468786	DE
52	-0.2278	-19.0086782377	1.1984	1.2936	0.891	20447	1.00346494	DE
156	-0.5684	-36.9330734243	1.539	1.6398	0.891	17250	1.17748117	DE
260	-0.9794	-50.2256410256	1.95	2.235	0.891	14644	1.38872053	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
1783007700	0.9706	-0.0094	-0.96	0.9757	0.9757	0.9706	12325
1782921300	0.98	0	0.00	0.98	0.98	0.98	4519
1782834900	0.98	0.0094	0.97	0.9799	0.98	0.9799	1400
1782748500	0.9706	-0.006	-0.61	0.9766	0.9766	0.9706	1696
1782489300	0.9766	-0.0038	-0.39	0.98	0.98	0.9766	9291
1782402900	0.9804	-0.0042	-0.43	0.985	0.985	0.9804	17876
1782316500	0.9846	-0.0044	-0.44	0.989	0.995	0.9803	13447
1782230100	0.989	0.0038	0.39	0.98	0.989	0.98	26569
1782143700	0.9852	0.011	1.13	0.9794	0.9852	0.9764	15550
1781884500	0.9742	0.0014	0.14	0.978	0.9794	0.9742	2400
1781798100	0.9728	-0.0042	-0.43	0.9788	0.9796	0.9728	27400
1781711700	0.977	0.007	0.72	0.978	0.978	0.977	5000
1781625300	0.97	0	0.00	0.974	0.974	0.97	18106
1781538900	0.97	-0.005	-0.51	0.97	0.97	0.97	6529
1781279700	0.975	0.0049	0.51	0.9701	0.975	0.9701	11662
1781193300	0.9701	0	0.00	0.9701	0.9701	0.9701	0
1781106900	0.9701	-0.0089	-0.91	0.979	0.979	0.9678	19953
1781020500	0.979	0.009	0.93	0.9804	0.9804	0.9675	23937
1780934100	0.97	-0.001	-0.10	0.974	0.976	0.97	46701
1780674900	0.971	-0.006	-0.61	0.975	0.975	0.971	16942
1780588500	0.977	-0.003	-0.31	0.975	0.977	0.975	31324
1780502100	0.98	0.002	0.20	0.9828	0.9828	0.98	4132
1780415700	0.978	0.003	0.31	0.974	0.978	0.974	31500
1780329300	0.975	0.004	0.41	0.97	0.976	0.97	31000
1780070100	0.971	-0.009	-0.92	0.9721	0.9876	0.971	22990
1779983700	0.98	0.009	0.93	0.972	0.98	0.972	15000
1779897300	0.971	-0.0011	-0.11	0.9721	0.9721	0.971	11361
1779810900	0.9721	0.0009	0.09	0.9795	0.9795	0.9721	2260
1779724500	0.9712	-0.0093	-0.95	0.973	0.973	0.9712	12976
1779465300	0.9805	0.0002	0.02	0.9701	0.9805	0.9701	4879
1779378900	0.9803	-0.0007	-0.07	0.9731	0.9803	0.9703	14658
1779292500	0.981	0	0.00	0.9733	0.981	0.97	46722
1779206100	0.981	-0.008	-0.81	0.989	0.989	0.9741	15344
1779119700	0.989	0.008	0.82	0.989	0.989	0.988	4120
1778860500	0.981	-0.0145	-1.46	0.9734	0.981	0.9703	9989
1778774100	0.9955	0.0165	1.69	0.9785	0.9955	0.97	27500
1778687700	0.979	0.012	1.24	0.9571	0.979	0.957	22000
1778601300	0.967	0.002	0.21	0.9669	0.967	0.9669	5000
1778514900	0.965	-0.0026	-0.27	0.9649	0.965	0.9649	5200
1778255700	0.9676	-0.0074	-0.76	0.9704	0.9704	0.95	137627
1778169300	0.975	-0.0039	-0.40	0.975	0.975	0.975	4000
1778082900	0.9789	0.0113	1.17	0.9748	0.9789	0.9748	8000
1777996500	0.9676	-0.0099	-1.01	0.977	0.9775	0.9645	30774
1777910100	0.9775	-0.0001	-0.01	0.9682	0.9775	0.9643	16388
1777564500	0.9776	-0.0012	-0.12	0.97	0.9776	0.97	25100
1777478100	0.9788	-0.0001	-0.01	0.9689	0.9788	0.9681	9266
1777391700	0.9789	0.0162	1.68	0.9651	0.9789	0.9651	35959
1777305300	0.9627	-0.0024	-0.25	0.9627	0.9627	0.9627	5020
1777046100	0.9651	0	0.00	0.9651	0.9651	0.9651	0
1776959700	0.9651	0.0025	0.26	0.9651	0.9651	0.9651	5250
1776873300	0.9626	-0.0106	-1.09	0.9622	0.9629	0.962	17148
1776786900	0.9732	-0.0037	-0.38	0.9769	0.997	0.972	53218
1776700500	0.9769	-0.0021	-0.21	0.965	0.9769	0.965	3100
1776441300	0.979	0.0254	2.66	0.955	0.979	0.955	31500
1776354900	0.9536	-0.0014	-0.15	0.9562	0.9663	0.9536	47673
1776268500	0.955	0	0.00	0.955	0.955	0.955	0
1776182100	0.955	0	0.00	0.955	0.955	0.955	1048
1776095700	0.955	0.0014	0.15	0.955	0.955	0.955	2879
1775836500	0.9536	0	0.00	0.9536	0.9536	0.9536	0
1775750100	0.9536	-0.011	-1.14	0.9534	0.9536	0.9534	1051
1775663700	0.9646	0.0146	1.54	0.9569	0.9646	0.9569	21900
1775577300	0.95	0	0.00	0.95	0.95	0.95	5400