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	0.22	0.791366906475	27.8	28.62	26.26	73418	27.30510393	DE
4	1.92	7.35632183908	26.1	29.48	25.64	109573	27.25419234	DE
12	6.68	31.3027179007	21.34	29.48	20.8	106464	25.66261526	DE
26	1.42	5.33834586466	26.6	29.48	19.69	111692	24.86022084	DE
52	12.8	84.099868594	15.22	39.68	15	121209	25.2642704	DE
156	21.06	302.586206897	6.96	39.68	5.25	84228	18.31373347	DE
260	18.02	180.2	10	39.68	4.73	62942	15.99647431	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
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	-1.5	-5.35	27.8	27.9	26.34	96164
1781022600	28.06	0	0.00	28.06	28.06	28.06	0
1780936200	28.06	1.22	4.55	26.82	28.06	26.7	100854
1780677000	26.84	0	0.00	27.48	27.56	26.5	91453
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	-1.34	-4.67	28.26	28.72	27.32	90102
1778776200	28.72	0.64	2.28	28.2	28.72	27.7	80764
1778689800	28.08	0.5	1.81	28.78	29.1	27.38	167752
1778603400	27.58	0.52	1.92	26.52	27.66	26.32	126079
1778517000	27.06	0.84	3.20	26.5	27.2	26.36	110827
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	2	8.16	25.42	26.92	25.38	169521
1777998600	24.52	0	0.00	24.52	24.52	24.52	0
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	1.02	4.29	23.3	25.48	22.52	323697
1777393800	23.8	0	0.00	23.8	23.8	23.8	0
1777307400	23.8	0.64	2.76	23.3	23.92	23.2	74626
1777048200	23.16	-1.04	-4.30	24.22	24.22	23.02	103000
1776961800	24.2	0.12	0.50	24.56	24.72	23.94	109442
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	0.4	1.74	23	23.66	22.68	52995
1775838600	22.98	0	0.00	22.98	22.98	22.98	0
1775752200	22.98	1.3	6.00	22.14	22.98	22.06	57191
1775665800	21.68	0	0.00	21.68	21.68	21.68	0
1775579400	21.68	-1.42	-6.15	23	23.06	21.68	87915
1775147400	23.1	-0.16	-0.69	23.02	23.16	22.38	68161
1775061000	23.26	0.72	3.19	23.28	23.66	23.02	71906
1774974600	22.54	0.44	1.99	22.42	22.8	22.06	65453
1774888200	22.1	-0.1	-0.45	22.18	22.2	21.64	61963
1774632600	22.2	0.2	0.91	22.46	22.6	21.8	95725
1774546200	22	0.18	0.82	21.8	22.1	21.3	80185
1774459800	21.82	0.94	4.50	21.4	22.46	21.24	93615
1774373400	20.88	-0.62	-2.88	21.34	21.64	20.8	80689
1774287000	21.5	1.26	6.23	19.86	22.04	19.69	184622
1774027800	20.24	-0.22	-1.08	20.9	20.96	20.24	78916
1773941400	20.46	-0.52	-2.48	20.7	20.8	20.32	86614
1773855000	20.98	0	0.00	21.06	21.32	20.5	119526
1773768600	20.98	0.64	3.15	20.86	21.06	20.38	108848
1773682200	20.34	0	0.00	20.34	20.34	20.34	0