Mercialys【MERY】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	0.16	1.36752136752	11.7	11.98	11.56	167876	11.73396538	DE
4	-0.02	-0.16835016835	11.88	12.08	11.16	171276	11.66397211	DE
12	-0.24	-1.98347107438	12.1	12.98	11.16	207676	12.03666286	DE
26	1.04	9.61182994455	10.82	12.98	10.44	210689	11.67173973	DE
52	0.84	7.62250453721	11.02	12.98	10.44	181986	11.36939165	DE
156	3.68	44.9877750611	8.18	12.98	7.71	200552	10.5927462	DE
260	1.81	18.0099502488	10.05	12.98	6.87	231402	9.83257147	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782491400	11.92	0.32	2.76	11.58	11.98	11.58	214590
1782405000	11.6	-0.1	-0.85	11.68	11.7	11.56	149852
1782318600	11.7	0.04	0.34	11.64	11.76	11.56	119184
1782232200	11.66	-0.06	-0.51	11.68	11.7	11.58	180497
1782145800	11.72	0.06	0.51	11.7	11.72	11.58	175257
1781886600	11.66	-0.02	-0.17	11.72	11.72	11.5	184862
1781800200	11.68	0	0.00	11.66	11.68	11.52	126880
1781713800	11.68	-0.12	-1.02	11.8	11.8	11.66	118146
1781627400	11.8	0	0.00	11.82	11.82	11.72	113316
1781541000	11.8	-0.14	-1.17	11.94	12	11.78	134644
1781281800	11.94	-0.06	-0.50	11.98	12.06	11.88	142514
1781195400	12	0.06	0.50	11.92	12.08	11.92	276461
1781109000	11.94	0.36	3.11	11.6	12.02	11.6	204990
1781022600	11.58	0.1	0.87	11.42	11.66	11.4	203883
1780936200	11.48	0.14	1.23	11.3	11.5	11.28	137681
1780677000	11.34	0.06	0.53	11.32	11.48	11.32	193761
1780590600	11.28	0.08	0.71	11.22	11.34	11.2	123339
1780504200	11.2	-0.18	-1.58	11.38	11.42	11.16	158067
1780417800	11.38	-0.24	-2.07	11.64	11.64	11.38	158381
1780331400	11.62	-0.24	-2.02	11.88	11.88	11.54	309207
1780072200	11.86	0.06	0.51	11.8	11.92	11.78	324847
1779985800	11.8	0.02	0.17	11.74	11.86	11.74	236143
1779899400	11.78	-0.02	-0.17	11.84	11.9	11.72	176491
1779813000	11.8	-0.06	-0.51	11.84	11.88	11.74	167867
1779726600	11.86	-0.1	-0.84	12	12.02	11.86	103809
1779467400	11.96	0	0.00	11.96	12.02	11.88	118558
1779381000	11.96	-0.02	-0.17	11.98	12.06	11.88	310278
1779294600	11.98	0.12	1.01	11.84	11.98	11.76	251428
1779208200	11.86	0.12	1.02	11.74	11.86	11.74	275570
1779121800	11.74	0.06	0.51	11.66	11.74	11.58	167344
1778862600	11.68	-0.04	-0.34	11.74	11.78	11.64	111410
1778776200	11.72	0	0.00	11.72	11.72	11.72	0
1778689800	11.72	0	0.00	11.72	11.72	11.72	0
1778603400	11.72	0	0.00	11.72	11.72	11.72	0
1778517000	11.72	0.12	1.03	11.64	11.74	11.56	177888
1778257800	11.6	-0.06	-0.51	11.56	11.64	11.56	126936
1778171400	11.66	-0.16	-1.35	11.82	11.82	11.56	145432
1778085000	11.82	0.18	1.55	11.72	11.88	11.72	188826
1777998600	11.64	0.08	0.69	11.58	11.8	11.58	191516
1777912200	11.56	-0.9	-7.22	11.58	11.62	11.42	377686
1777566600	12.46	0.12	0.97	12.3	12.54	12.22	241062
1777480200	12.34	-0.22	-1.75	12.5	12.52	12.32	322248
1777393800	12.56	0.06	0.48	12.5	12.56	12.42	254892
1777307400	12.5	-0.06	-0.48	12.54	12.62	12.42	167489
1777048200	12.56	-0.08	-0.63	12.54	12.64	12.46	182894
1776961800	12.64	0	0.00	12.64	12.64	12.64	0
1776875400	12.64	-0.02	-0.16	12.74	12.82	12.62	205870
1776789000	12.66	-0.2	-1.56	12.34	12.98	12	438848
1776702600	12.86	0.02	0.16	12.78	12.96	12.74	303951
1776443400	12.84	0.08	0.63	12.8	12.96	12.76	229138
1776357000	12.76	0.02	0.16	12.74	12.82	12.6	179534
1776270600	12.74	0.02	0.16	12.76	12.88	12.72	404081
1776184200	12.72	0.24	1.92	12.5	12.74	12.36	166966
1776097800	12.48	0.04	0.32	12.34	12.5	12.32	197162
1775838600	12.44	0	0.00	12.44	12.5	12.32	251103
1775752200	12.44	0.26	2.13	12.22	12.46	12.22	291047
1775665800	12.18	0.16	1.33	12.3	12.32	12.12	205399
1775579400	12.02	0.08	0.67	12.1	12.2	12	178132
1775147400	11.94	0	0.00	11.94	11.94	11.94	0
1775061000	11.94	0.44	3.83	11.84	12	11.82	155564
1774974600	11.5	0	0.00	11.5	11.5	11.5	0
1774888200	11.5	0.34	3.05	11.2	11.52	11.14	146598