ME Group International Plc【MEGP】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	-4.6	-4.10714285714	112	112	98.5	3142876	103.55310394	DE
4	-33	-23.5042735043	140.4	149.6	98.5	1796783	114.25037458	DE
12	-29.6	-21.6058394161	137	156	98.5	1201368	126.78890087	DE
26	-54.8	-33.7854500617	162.2	163.4	98.5	1211401	134.3550347	DE
52	-103.1	-48.9786223278	210.5	237.5	98.5	851122	155.16517803	DE
156	-52.4	-32.7909887359	159.8	237.5	98.5	625756	163.80675305	DE
260	32.5	43.391188251	74.9	237.5	56	535786	141.15899841	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781022600	107.4	1.8	1.70	105.6	109.8	104.8	1670326
1780936200	105.6	0.8	0.76	106	107	103.4	2325462
1780677000	104.8	4.4	4.38	100	107.2	100	2661407
1780590600	100.4	0.2	0.20	101	104	98.5	3159843
1780504200	100.2	-7.8	-7.22	108.4	108.4	100.2	4072795
1780417800	108	0.2	0.19	112	112	104.2	3494874
1780331400	107.8	-39.2	-26.67	123.2	123.4	105.4	10368932
1780072200	147	0	0.00	148	149.6	146.6	617940
1779985800	147	1	0.68	145.4	148	144.6	159091
1779899400	146	-0.6	-0.41	145.4	148	145.19999	357687
1779813000	146.6	0.8	0.55	147.8	148.6	145.8	544607
1779467400	145.8	3.4	2.39	142.4	147	141.8	2133735
1779381000	142.4	0.2	0.14	142	142.4	139	268351
1779294600	142.19999	0.4	0.28	146	146	139.8	483402
1779208200	141.8	0.8	0.57	144	144.8	141.8	335399
1779121800	141	-1.6	-1.12	144	144	140	280437
1778862600	142.6	-1.6	-1.11	145	145.19999	141.8	757918
1778776200	144.19999	9.4	6.97	137.8	145	137	1026830
1778689800	134.8	-1.6	-1.17	140	140	134.6	593064
1778603400	136.4	-3.2	-2.29	140.4	140.4	136.4	497097
1778517000	139.6	2.4	1.75	138	141	137.4	592574
1778257800	137.19999	-0.6	-0.44	137.8	141.4	136	571779
1778171400	137.8	-12	-8.01	146.6	146.6	137.4	1876350
1778085000	149.8	0.8	0.54	151.4	151.4	147.4	591576
1777998600	149	3	2.05	150	150.8	145.8	1147482
1777653000	146	0	0.00	149.6	149.6	144.6	335186
1777566600	146	-0.4	-0.27	150	150	144.19999	242207
1777480200	146.4	-1.2	-0.81	148	148.19999	145.4	668170
1777393800	147.6	-4.4	-2.89	156	156	147.6	706679
1777307400	152	2.8	1.88	152	152.19999	150	763975
1777048200	149.19999	2.2	1.50	145.6	149.19999	143.4	561914
1776961800	147	-6.6	-4.30	152	153.4	146.19999	430222
1776875400	153.6	2.2	1.45	156	156	151	358334
1776789000	151.4	0	0.00	152.6	155	150	549001
1776702600	151.4	-1.4	-0.92	154.19999	154.8	150.6	601857
1776443400	152.8	2.4	1.60	154	155	151.6	599098
1776357000	150.4	1.2	0.80	149.4	153.6	147.6	1444804
1776270600	149.19999	-0.2	-0.13	153.8	153.8	146.8	820514
1776184200	149.4	1.8	1.22	149.8	153.19999	148.6	891860
1776097800	147.6	2.8	1.93	146	148.8	143.6	750499
1775838600	144.8	1	0.70	144	147.8	143.8	1018150
1775752200	143.8	2	1.41	144	153	143.8	1112783
1775665800	141.8	1.8	1.29	142	147.19999	140.8	499306
1775579400	140	3.4	2.49	139.4	140.8	136.6	766345
1775147400	136.6	-3.4	-2.43	138.19999	139.19999	136.19999	582236
1775061000	140	4.4	3.24	135	140	135	627806
1774974600	135.6	4.8	3.67	130.19999	137.4	130.19999	851525
1774888200	130.8	0.8	0.62	130	130.8	121	1288287
1774632600	130	-6.4	-4.69	138	138	130	1147031
1774546200	136.4	3.4	2.56	138	138	130.19999	524719
1774459800	133	-8	-5.67	142	142.19999	131.8	2075667
1774373400	141	4.4	3.22	137	147.8	130.6	2132937
1774287000	136.6	0	0.00	136.6	136.6	136.6	0
1774027800	136.6	0	0.00	136.6	136.6	136.6	0
1773941400	136.6	0	0.00	136.6	136.6	136.6	0
1773855000	136.6	0	0.00	136.6	136.6	136.6	0
1773768600	136.6	0	0.00	136.6	136.6	136.6	0
1773682200	136.6	0	0.00	136.6	136.6	136.6	0
1773423000	136.6	0	0.00	136.6	136.6	136.6	0
1773336600	136.6	0	0.00	136.6	136.6	136.6	0
1773250200	136.6	0	0.00	136.6	136.6	136.6	0
1773163800	136.6	0	0.00	136.6	136.6	136.6	0