Merlin Properties SOCIMI SA【MRL】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	0.5	3.28947368421	15.2	15.99	15.1	339	15.49187454	DE
4	0.1	0.641025641026	15.6	16	14.7	499	15.22016783	DE
12	1.46	10.2528089888	14.24	16	14.24	717	15.02575725	DE
26	3.5	28.6885245902	12.2	16	12.2	703	14.40253141	DE
52	4.72	42.9872495446	10.98	16	10.96	493	13.79645042	DE
156	8	103.896103896	7.7	16	7.3	400	10.88948653	DE
260	6.64	73.289183223	9.06	16	7.3	372	10.1347671	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
1782405000	15.7	0	0.00	15.7	15.7	15.7	0
1782318600	15.7	0.17	1.09	15.7	15.7	15.7	500
1782232200	15.53	-0.46	-2.88	15.53	15.53	15.53	100
1782145800	15.99	0.74	4.85	15.99	15.99	15.99	101
1781886600	15.25	0	0.00	15.25	15.25	15.25	0
1781800200	15.25	-0.74	-4.63	15.2	15.53	15.1	654
1781713800	15.99	0	0.00	15.99	15.99	15.99	0
1781627400	15.99	0.08	0.50	15.91	15.99	15.91	2
1781541000	15.91	-0.01	-0.06	15.91	15.91	15.91	30
1781281800	15.92	0.4	2.58	15.92	15.92	15.92	38
1781195400	15.52	0.82	5.58	15.52	15.52	15.52	201
1781109000	14.7	-0.6	-3.92	14.96	14.96	14.7	562
1781022600	15.3	0.38	2.55	15.3	15.3	14.7	549
1780936200	14.92	-0.08	-0.53	15.2	15.6	14.9	2250
1780677000	15	0	0.00	15	15	15	0
1780590600	15	-0.5	-3.23	15.4	15.4	15	700
1780504200	15.5	0	0.00	15.5	15.5	15.5	0
1780417800	15.5	0.7	4.73	15.4	15.5	15.4	800
1780331400	14.8	-0.41	-2.70	14.8	14.8	14.8	500
1780072200	15.21	-0.79	-4.94	15.35	16	15.21	1712
1779985800	16	0.62	4.03	15.6	16	15.6	775
1779899400	15.38	0.18	1.18	15.09	16	15.09	206
1779813000	15.2	0	0.00	15.2	15.2	15.2	0
1779726600	15.2	0.4	2.70	15.2	15.2	15.2	500
1779467400	14.8	0.48	3.35	14.8	14.8	14.8	500
1779381000	14.32	0	0.00	14.32	14.32	14.32	0
1779294600	14.32	-0.58	-3.89	14.32	14.32	14.32	2
1779208200	14.9	0	0.00	14.9	14.9	14.9	0
1779121800	14.9	0.3	2.05	14.9	14.9	14.9	9
1778862600	14.6	0.19	1.32	14.88	14.88	14.6	540
1778776200	14.41	0	0.00	14.41	14.41	14.41	0
1778689800	14.41	-0.24	-1.64	14.7	15	14.41	664
1778603400	14.65	-0.71	-4.62	14.6	16	14.6	1902
1778517000	15.36	-0.24	-1.54	14.52	15.36	14.52	50
1778257800	15.6	0.23	1.50	14.67	15.6	14.67	189
1778171400	15.37	0	0.00	15.37	15.37	15.37	0
1778085000	15.37	-0.01	-0.07	15.37	15.37	15.37	8
1777998600	15.38	0	0.00	15.38	15.38	15.38	0
1777912200	15.38	0	0.00	15.38	15.38	15.38	0
1777566600	15.38	0	0.00	15.38	15.38	15.38	0
1777480200	15.38	1.11	7.78	15.38	15.38	15.38	0
1777393800	14.27	0	0.00	14.27	14.27	14.27	0
1777307400	14.27	-0.93	-6.12	14.27	14.27	14.27	130
1777048200	15.2	0	0.00	15.2	15.2	15.2	0
1776961800	15.2	0	0.00	15.2	15.2	15.2	60
1776875400	15.2	0	0.00	15.2	15.2	15.2	0
1776789000	15.2	0.79	5.48	15.45	15.45	15.2	1500
1776702600	14.41	-0.89	-5.82	14.4	15.2	14.4	502
1776443400	15.3	0.2	1.32	15.3	15.3	15.3	500
1776357000	15.1	-0.39	-2.52	14.47	15.1	14.47	14350
1776270600	15.49	0	0.00	15.49	15.49	15.49	0
1776184200	15.49	0	0.00	15.49	15.49	15.49	0
1776097800	15.49	0.69	4.66	15.49	15.49	15.49	16
1775838600	14.8	0	0.00	14.8	14.8	14.8	0
1775752200	14.8	0	0.00	14.8	14.8	14.8	0
1775665800	14.8	0.21	1.44	14.8	14.8	14.8	7500
1775579400	14.59	0.35	2.46	14.59	14.59	14.59	97
1775147400	14.24	0	0.00	14.24	14.24	14.24	0
1775061000	14.24	0.24	1.71	14.19	14.3	14.19	700
1774974600	14	0	0.00	14	14	14	500
1774888200	14	0.3	2.19	14.2	14.2	13.9	1010
1774632600	13.7	0	0.00	13.7	13.7	13.7	0
1774546200	13.7	0	0.00	13.7	13.7	13.7	0