Melexis【MELE】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	-1.8	-2.18712029162	82.3	86.7	79.3	99986	82.67954895	DE
4	3.95	5.16002612671	76.55	86.7	74.1	82281	80.90306267	DE
12	26.4	48.7985212569	54.1	86.7	48.6	76704	70.05643605	DE
26	19.8	32.6194398682	60.7	86.7	48.6	74839	64.11458463	DE
52	17.05	26.8715524035	63.45	86.7	48.6	67716	62.96294303	DE
156	-5.95	-6.88259109312	86.45	103	42.34	50958	67.1486075	DE
260	-8.2	-9.24464487035	88.7	110.8	42.34	43014	73.23013996	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
1780677000	80.5	-3.9	-4.62	83.25	83.4	80.4	44892
1780590600	84.4	-1.4	-1.63	85.25	85.4	82.55	63248
1780504200	85.8	0.05	0.06	85.7	86.7	85.1	64204
1780417800	85.75	4.4	5.41	81.35	86.35	81.35	88360
1780331400	81.35	0.25	0.31	81.4	82	79.3	104963
1780072200	81.1	-2.25	-2.70	82.3	83.7	80.25	139569
1779985800	83.35	1.7	2.08	81.7	84.1	81.7	70783
1779899400	81.65	0.6	0.74	81.5	84.25	81.4	87116
1779813000	81.05	-1.9	-2.29	82.3	82.7	80.7	64858
1779726600	82.95	1.5	1.84	82	83	81.4	55611
1779467400	81.45	4.7	6.12	78	81.6	78	97682
1779381000	76.75	-1.1	-1.41	77.95	78.5	76.75	38323
1779294600	77.85	3.4	4.57	75.75	78.75	75.7	52478
1779208200	74.45	-3.8	-4.86	75.05	76	74.1	77907
1779121800	78.25	-1.25	-1.57	78.2	80.7	77.55	81534
1778862600	79.5	-1.2	-1.49	79.1	79.95	78.05	78127
1778776200	80.7	0.9	1.13	80.2	81	79.35	79375
1778689800	79.8	3.45	4.52	77.8	80.6	77.45	92603
1778603400	76.35	-3.3	-4.14	79.15	79.2	76.35	83108
1778517000	79.65	1.2	1.53	77.15	79.7	76.6	83981
1778257800	78.45	1.45	1.88	76.55	78.9	76.05	92748
1778171400	77	0.3	0.39	76.9	77.55	76.25	109645
1778085000	76.7	2.1	2.82	74.7	78.8	74.3	140174
1777998600	74.6	2.55	3.54	72	74.6	71.8	72219
1777912200	72.05	0.7	0.98	72.1	73.4	71.35	80804
1777566600	71.35	3.85	5.70	67.3	72.5	67.2	187305
1777480200	67.5	-3.6	-5.06	69.55	70.85	64.4	137314
1777393800	71.1	0	0.00	71.1	71.1	71.1	0
1777307400	71.1	0.9	1.28	70.4	71.8	70.05	111826
1777048200	70.2	1.55	2.26	68	70.65	67.8	102656
1776961800	68.65	2.8	4.25	66.25	68.95	65.8	88487
1776875400	65.849999	0.55	0.84	65.55	67.35	65.05	79142
1776789000	65.3	1.75	2.75	64.15	66.15	64.15	83515
1776702600	63.55	-0.15	-0.24	62.2	63.95	61.65	51857
1776443400	63.7	2.9	4.77	61	63.7	61	76916
1776357000	60.8	2.05	3.49	58.85	61.1	58.85	71918
1776270600	58.75	0.55	0.95	58.6	59.25	57.9	37754
1776184200	58.2	1.25	2.19	57.75	58.5	57.6	45111
1776097800	56.95	1.6	2.89	56.75	57.35	56.3	29899
1775838600	55.35	0	0.00	55.35	55.35	55.35	0
1775752200	55.35	-0.95	-1.69	55.8	56	54.9	34672
1775665800	56.3	2.8	5.23	56.25	57.3	55.65	69905
1775579400	53.5	-0.55	-1.02	54.85	55.55	53.3	39128
1775147400	54.05	-0.8	-1.46	53.3	54.45	52.9	41259
1775061000	54.85	2.3	4.38	54	55.2	53.25	63903
1774974600	52.55	0.95	1.84	51.5	53.15	51	37171
1774888200	51.6	0.65	1.28	50.7	51.6	50.35	48414
1774632600	50.95	-2.05	-3.87	52.55	52.55	50.55	53605
1774546200	53	-0.4	-0.75	53.05	53.6	51.85	63419
1774459800	53.4	2.5	4.91	52	54.55	51.95	68200
1774373400	50.9	0	0.00	51	51.3	50.05	58237
1774287000	50.9	0.3	0.59	49.6	51.95	48.6	98782
1774027800	50.6	0.1	0.20	51.3	51.9	50.6	44780
1773941400	50.5	-2.45	-4.63	52.25	52.25	50.5	59393
1773855000	52.95	-0.1	-0.19	54	54.2	52.95	38398
1773768600	53.05	-0.45	-0.84	53.4	53.7	52.2	39785
1773682200	53.5	0.3	0.56	54.1	54.1	53.2	33969
1773423000	53.2	-0.7	-1.30	53.6	54	53.2	31459
1773336600	53.9	-0.4	-0.74	54.2	54.5	53.15	57835
1773250200	54.3	0	0.00	54.1	55.15	53.35	40391
1773163800	54.3	1.6	3.04	54.35	54.8	53.8	50922
1773077400	52.7	-0.55	-1.03	51.9	52.95	51.4	59198