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	-0.46	-3.89830508475	11.8	11.92	11.16	214768	11.5563299	DE
4	-0.22	-1.90311418685	11.56	12.06	11.16	193843	11.73319169	DE
12	-0.42	-3.57142857143	11.76	12.98	11.1	216187	12.00082398	DE
26	0.64	5.98130841121	10.7	12.98	10.44	215177	11.61190914	DE
52	0.62	5.78358208955	10.72	12.98	10.44	188709	11.29081627	DE
156	3.55	45.5712451861	7.79	12.98	7.595	204422	10.50843487	DE
260	0.67	6.27928772259	10.67	12.98	6.87	232660	9.83618731	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
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	-0.08	-0.68	11.74	11.78	11.64	111410
1778776200	11.76	0.12	1.03	11.64	11.76	11.6	122114
1778689800	11.64	-0.04	-0.34	11.72	11.74	11.5	191827
1778603400	11.68	-0.04	-0.34	11.68	11.82	11.6	265348
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	-0.16	-1.28	12.5	12.52	12.32	322248
1777393800	12.5	0	0.00	12.5	12.5	12.5	0
1777307400	12.5	-0.06	-0.48	12.54	12.62	12.42	167489
1777048200	12.56	-0.1	-0.79	12.54	12.64	12.46	182894
1776961800	12.66	0.02	0.16	12.5	12.7	12.42	200907
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	12.44	12.44	0
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	-0.12	-0.99	12.1	12.2	12	178132
1775147400	12.14	0.2	1.68	11.88	12.16	11.84	224288
1775061000	11.94	0.32	2.75	11.84	12	11.82	155564
1774974600	11.62	0.12	1.04	11.5	11.76	11.5	205129
1774888200	11.5	0.34	3.05	11.2	11.52	11.14	146598
1774632600	11.16	-0.1	-0.89	11.3	11.3	11.1	315412
1774546200	11.26	-0.06	-0.53	11.26	11.34	11.2	234063
1774459800	11.32	-0.16	-1.39	11.52	11.62	11.3	172719
1774373400	11.48	-0.06	-0.52	11.56	11.66	11.48	121313
1774287000	11.54	-0.22	-1.87	11.58	11.76	11.3	345076
1774027800	11.76	-0.22	-1.84	12.1	12.1	11.76	274987
1773941400	11.98	-0.26	-2.12	12.14	12.2	11.98	294789
1773855000	12.24	-0.06	-0.49	12.32	12.36	12.14	191370
1773768600	12.3	0.12	0.99	12.16	12.36	12.12	125890
1773682200	12.18	0.42	3.57	11.74	12.28	11.74	279210
1773423000	11.76	0.06	0.51	11.76	11.88	11.64	108851
1773336600	11.7	-0.04	-0.34	11.7	11.74	11.58	141252
1773250200	11.74	-0.12	-1.01	11.84	11.84	11.7	139089
1773163800	11.86	0.24	2.07	11.88	11.88	11.74	128554
1773077400	11.62	-0.3	-2.52	11.68	11.72	11.5	242916
1772818200	11.92	0.14	1.19	11.88	11.92	11.74	302838