Lyxor Asset Management【MSE】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

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
1783009800	72.36	0.9	1.26	71.29	72.7	71.29	60542
1782923400	71.46	-0.53	-0.74	71.73	71.92	71.28	83422
1782837000	71.99	1.13	1.59	71.33	71.99	71.25	55774
1782750600	70.86	0.16	0.23	70.74	70.91	70.5	170384
1782491400	70.7	-0.54	-0.76	70.97	71.1	70.28	52602
1782405000	71.24	0.58	0.82	70.88	71.38	70.84	47535
1782318600	70.66	-0.16	-0.23	70.73	70.81	70.35	94859
1782232200	70.82	-0.93	-1.30	70.91	71.18	70.57	51585
1782145800	71.75	0.2	0.28	71.76	71.89	71.38	111532
1781886600	71.55	-0.45	-0.63	71.93	72.05	71.55	153539
1781800200	72	0.45	0.63	71.71	72	71.36	400163
1781713800	71.55	0.5	0.70	71.03	71.55	71.03	61888
1781627400	71.05	0.29	0.41	70.98	71.39	70.9	38629
1781541000	70.76	0.55	0.78	71.41	71.45	70.7	80358
1781281800	70.21	1.45	2.11	69.68	70.42	69.56	234174
1781195400	68.76	0.51	0.75	68.47	69.06	68.43	137886
1781109000	68.25	-0.38	-0.55	68.85	68.89	67.77	102096
1781022600	68.63	-0.24	-0.35	69	69.81	68.63	102795
1780936200	68.87	0.08	0.12	68.01	69.06	67.97	124129
1780677000	68.79	-0.47	-0.68	69.06	69.38	68.79	86258
1780590600	69.26	0.58	0.84	68.78	69.26	68.69	67081
1780504200	68.68	-0.62	-0.89	69.11	69.16	68.67	103267
1780417800	69.3	0.84	1.23	69.04	69.35	68.92	136346
1780331400	68.46	-0.2	-0.29	68.74	69	68.1	185893
1780072200	68.66	-0.02	-0.03	68.86	69.28	68.65	90378
1779985800	68.68	-0.18	-0.26	68.68	69.03	68.36	165347
1779899400	68.86	0.05	0.07	69.17	69.56	68.7	106173
1779813000	68.81	-0.76	-1.09	69.41	69.44	68.81	277831
1779726600	69.57	1.34	1.96	69.05	69.71	68.81	45830
1779467400	68.23	0.62	0.92	68.14	68.44	67.94	326635
1779381000	67.61	-0.14	-0.21	67.65	68.13	67.24	226157
1779294600	67.75	1.37	2.06	66.319999	68.14	66.25	115495
1779208200	66.379999	0.03	0.05	66.44	67.019999	66.269999	142787
1779121800	66.349999	0.43	0.65	65.43	66.67	65.34	202995
1778862600	65.92	-0.73	-1.10	66.459999	66.519999	65.76	55472
1778776200	66.65	0	0.00	66.65	66.65	66.65	0
1778689800	66.65	0	0.00	66.65	66.65	66.65	0
1778603400	66.65	0	0.00	66.65	66.65	66.65	0
1778517000	66.65	-0.09	-0.13	66.819999	66.84	66.43	64652
1778257800	66.739999	-0.6	-0.89	66.75	67.14	66.65	42886
1778171400	67.34	-0.62	-0.91	68.09	68.42	67.3	75255
1778085000	67.96	1.84	2.78	66.9	68.39	66.879999	127652
1777998600	66.12	1.31	2.02	65	66.12	65	62629
1777912200	64.81	-1.3	-1.97	66.099999	66.16	64.739999	149262
1777566600	66.11	0.85	1.30	64.67	66.129999	64.67	104602
1777480200	65.26	-0.24	-0.37	65.66	65.68	65.15	72161
1777393800	65.5	-0.26	-0.40	65.72	66.06	65.349999	113356
1777307400	65.76	-0.21	-0.32	66.11	66.55	65.68	83255
1777048200	65.97	-0.25	-0.38	65.97	66.42	65.55	228961
1776961800	66.22	0	0.00	66.22	66.22	66.22	0
1776875400	66.22	-0.25	-0.38	66.819999	66.83	66.17	173629
1776789000	66.47	-0.59	-0.88	67.19	67.45	66.45	298281
1776702600	67.06	-0.79	-1.16	67.04	67.22	66.83	41436
1776443400	67.85	1.46	2.20	66.42	68.02	66.42	219561
1776357000	66.39	-0.08	-0.12	66.7	66.87	66.379999	97301
1776270600	66.47	-0.53	-0.79	66.81	66.92	66.44	96088
1776184200	67	0.91	1.38	66.53	67	66.519999	119591
1776097800	66.09	-0.24	-0.36	65.62	66.099999	65.44	72265
1775838600	66.33	0.38	0.58	66.04	66.66	65.91	76392
1775752200	65.95	-0.27	-0.41	66.019999	66.019999	65.45	144600
1775665800	66.22	3.19	5.06	66.12	66.48	65.599999	2337890
1775579400	63.03	-1.05	-1.64	63.68	64.379999	62.8	3828081