Medincell SA【MEDCL】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	28.8	29.76	27.74	105726	29.11382639	DE
4	1.16	4.19681620839	27.64	29.76	23.62	112076	26.44699505	DE
12	5.2	22.0338983051	23.6	29.76	22.52	116355	26.10104195	DE
26	4.24	17.2638436482	24.56	29.76	19.69	115018	25.12393371	DE
52	12.96	81.8181818182	15.84	39.68	15.61	121276	25.36769944	DE
156	22.75	376.033057851	6.05	39.68	5.25	83629	18.31070771	DE
260	19.7	216.483516484	9.1	39.68	4.73	62924	15.82907044	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
1783355400	28.48	-1.04	-3.52	29.64	29.76	27.74	126181
1783096200	29.52	0.12	0.41	29.22	29.74	28.74	73900
1783009800	29.4	0.12	0.41	29.18	29.66	28.16	107779
1782923400	29.28	2.24	8.28	28.8	29.56	28.44	115043
1782837000	27.04	0	0.00	27.04	27.04	27.04	0
1782750600	27.04	1.06	4.08	26.06	27.3	25.88	81809
1782491400	25.98	0.66	2.61	25.32	26.26	24.9	62630
1782405000	25.32	0.3	1.20	25.46	25.46	24.66	46797
1782318600	25.02	-1.34	-5.08	26.4	26.4	24.6	82035
1782232200	26.36	1.3	5.19	25.4	26.36	24.88	138131
1782145800	25.06	0.98	4.07	24	25.06	24	82992
1781886600	24.08	-0.42	-1.71	24.98	25.5	23.82	160421
1781800200	24.5	-0.14	-0.57	24.98	25.72	24.18	132082
1781713800	24.64	-3.38	-12.06	25.78	25.98	23.62	423003
1781627400	28.02	0.2	0.72	28.2	28.62	27.56	111242
1781541000	27.82	0.4	1.46	28.16	28.2	27.52	70853
1781281800	27.42	-0.28	-1.01	27.7	28.3	26.9	53019
1781195400	27.7	1.14	4.29	26.46	27.86	26.26	73636
1781109000	26.56	-1.24	-4.46	27.8	27.9	26.34	96164
1781022600	27.8	-0.26	-0.93	27.64	28.48	27.64	91729
1780936200	28.06	1.22	4.55	26.82	28.06	26.7	100854
1780677000	26.84	0	0.00	26.84	26.84	26.84	0
1780590600	26.84	1.06	4.11	26.28	26.92	25.88	78616
1780504200	25.78	-1.04	-3.88	27.12	27.36	25.74	213411
1780417800	26.82	-1.46	-5.16	28.3	28.46	26.6	123366
1780331400	28.28	0.02	0.07	29.28	29.48	28.04	139154
1780072200	28.26	-0.18	-0.63	28.9	29.28	28.2	356038
1779985800	28.44	1.76	6.60	26.52	28.44	26.42	104052
1779899400	26.68	0	0.00	26.8	27.3	26.5	56654
1779813000	26.68	-0.04	-0.15	26.9	26.9	26.4	52724
1779726600	26.72	-0.46	-1.69	27.18	27.4	26.54	66392
1779467400	27.18	0.56	2.10	27.8	27.9	25.98	156559
1779381000	26.62	-0.32	-1.19	26.94	26.98	26	63159
1779294600	26.94	0.92	3.54	26.1	27.34	25.82	105851
1779208200	26.02	-0.12	-0.46	26.1	26.18	25.64	79926
1779121800	26.14	-1.24	-4.53	26.7	27.16	25.96	119004
1778862600	27.38	1.16	4.42	28.26	28.72	27.32	90102
1778776200	26.22	0	0.00	26.22	26.22	26.22	0
1778689800	26.22	0	0.00	26.22	26.22	26.22	0
1778603400	26.22	0	0.00	26.22	26.22	26.22	0
1778517000	26.22	0	0.00	26.22	26.22	26.22	0
1778257800	26.22	-0.12	-0.46	26.38	26.4	25.8	54798
1778171400	26.34	-0.18	-0.68	26.98	27.04	26.16	102602
1778085000	26.52	1.44	5.74	25.42	26.92	25.38	169521
1777998600	25.08	0.56	2.28	24.46	25.3	24.2	89975
1777912200	24.52	-0.16	-0.65	24.9	25.34	23.4	174210
1777566600	24.68	-0.14	-0.56	24.54	24.68	23.72	114912
1777480200	24.82	1.96	8.57	23.3	25.48	22.52	323697
1777393800	22.86	-0.94	-3.95	23.52	23.64	22.74	90648
1777307400	23.8	0.64	2.76	23.3	23.92	23.2	74626
1777048200	23.16	-0.92	-3.82	24.22	24.22	23.02	103000
1776961800	24.08	0	0.00	24.08	24.08	24.08	0
1776875400	24.08	-0.48	-1.95	25	25	24.02	85414
1776789000	24.56	0.66	2.76	24.12	24.94	23.54	121338
1776702600	23.9	-0.36	-1.48	23.96	24.1	23.34	87093
1776443400	24.26	0.16	0.66	24.48	24.56	23.56	85942
1776357000	24.1	-0.5	-2.03	24.88	24.88	23.52	137878
1776270600	24.6	-0.52	-2.07	25.16	25.26	24.4	83339
1776184200	25.12	1.74	7.44	23.6	25.12	23.54	116134
1776097800	23.38	0.16	0.69	23	23.66	22.68	52995
1775838600	23.22	0.24	1.04	23.1	24.34	23	120598
1775752200	22.98	0.98	4.45	22.14	22.98	22.06	57191
1775665800	22	-0.1	-0.45	22.7	23.04	21.92	95332
1775545200	22.1	0	0.00	22.1	22.1	22.1	0