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	-0.7	-0.862600123229	81.15	82.05	74.45	52194	77.77475704	DE
4	-4.8	-5.63049853372	85.25	86.55	74.45	53309	80.85552215	DE
12	24.65	44.1756272401	55.8	86.7	54.9	74211	75.85908391	DE
26	23.3	40.769903762	57.15	86.7	48.6	74227	66.76419929	DE
52	13.25	19.7172619048	67.2	86.7	48.6	66551	63.99131609	DE
156	-10	-11.0558319514	90.45	103	42.34	51762	67.249634	DE
260	-7.4	-8.4234490609	87.85	110.8	42.34	43337	73.23425937	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782923400	78.35	0.25	0.32	77.85	80.25	77.35	42492
1782837000	78.1	1.55	2.02	77.8	78.4	77.3	59022
1782750600	76.55	0.15	0.20	76.6	77.2	75	39153
1782491400	76.4	-2.7	-3.41	77.75	78.1	74.45	53693
1782405000	79.1	-0.25	-0.32	81.15	82.05	77.85	73439
1782318600	79.35	-1.9	-2.34	81.5	81.8	79.15	38735
1782232200	81.25	-3.75	-4.41	82	82.9	81.1	45979
1782145800	85	2	2.41	82.15	86.55	82	92374
1781886600	83	0	0.00	83	83	83	0
1781800200	83	2.25	2.79	81	83.6	80.9	56271
1781713800	80.75	0.6	0.75	80.6	81.25	79.7	42740
1781627400	80.15	-2.2	-2.67	82.35	82.4	79.5	36590
1781541000	82.35	1.75	2.17	82	83.3	81.5	41939
1781281800	80.6	-0.55	-0.68	81.95	81.95	79.45	33567
1781195400	81.15	2.35	2.98	79.05	81.5	78.5	59962
1781109000	78.8	-3.1	-3.79	78.6	79.65	78.2	44163
1781022600	81.9	0	0.00	81.9	81.9	81.9	0
1780936200	81.9	1.4	1.74	78.5	82	76.7	65744
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