Medley Inc【3YV】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	-0.4	-3.47826086957	11.5	11.7	11.2	14	11.69285714	DE
4	-1.5	-11.9047619048	12.6	12.6	11.2	163	12.25245399	DE
12	0.7	6.73076923077	10.4	12.7	9.25	333	10.85582872	DE
26	-1.9	-14.6153846154	13	14.1	9.15	395	11.39554847	DE
52	-6.4	-36.5714285714	17.5	18.399999	9.15	545	13.73681615	DE
156	-9.7	-46.6346153846	20.8	21.8	9.15	543	14.12401102	DE
260	-9.7	-46.6346153846	20.8	21.8	9.15	543	14.12401102	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
1780518300	11.5	-0.2	-1.71	11.5	11.5	11.5	1
1780431900	11.7	0	0.00	11.7	11.7	11.7	0
1780345500	11.7	-0.3	-2.50	11.5	11.7	11.5	27
1780086300	12	0	0.00	12	12	12	0
1779999900	12	0	0.00	12	12	12	0
1779913500	12	0	0.00	12	12	12	0
1779827100	12	0	0.00	12	12	12	0
1779740700	12	-0.6	-4.76	12.3	12.3	12	5
1779481500	12.6	0	0.00	12.6	12.6	12.6	0
1779395100	12.6	0.4	3.28	12.6	12.6	12.6	35
1779308700	12.2	0	0.00	12.3	12.3	12.2	550
1779222300	12.2	0.7	6.09	12.1	12.3	12.1	56
1779135900	11.5	-0.3	-2.54	11.4	11.5	11.4	14
1778876700	11.8	-0.7	-5.60	11.8	11.8	11.8	28
1778790300	12.5	0.7	5.93	12.5	12.5	12.5	101
1778703900	11.8	-0.5	-4.07	11.8	11.8	11.8	40
1778617500	12.3	-0.3	-2.38	11.8	12.6	11.8	1097
1778531100	12.6	-0.1	-0.79	12.6	12.6	12.6	2
1778271900	12.7	0	0.00	12.7	12.7	12.7	0
1778185500	12.7	0	0.00	12.7	12.7	12.7	0
1778099100	12.7	0.6	4.96	12.3	12.7	12.2	436
1778012700	12.1	0	0.00	12.1	12.1	12.1	0
1777926300	12.1	0	0.00	12.1	12.1	12.1	0
1777580700	12.1	0.3	2.54	12.1	12.1	12.1	404
1777494300	11.8	0.1	0.85	11.7	11.8	11.7	1100
1777407900	11.7	0	0.00	11.7	11.7	11.7	0
1777321500	11.7	-0.7	-5.65	11.7	11.7	11.7	100
1777062300	12.4	-0.1	-0.80	12.3	12.4	12.3	32
1776975900	12.5	0	0.00	12.5	12.5	12.5	0
1776889500	12.5	0	0.00	12.5	12.5	12.5	0
1776803100	12.5	0	0.00	12.5	12.5	12.5	0
1776716700	12.5	0	0.00	12.5	12.5	12.5	0
1776457500	12.5	0.6	5.04	12.5	12.5	12.5	200
1776371100	11.9	0	0.00	11.9	11.9	11.9	0
1776284700	11.9	0.4	3.48	11.9	11.9	11.9	200
1776198300	11.5	0.3	2.68	11.5	11.5	11.5	40
1776111900	11.2	-0.3	-2.61	11.2	11.2	11.2	45
1775852700	11.5	0	0.00	11.5	11.5	11.5	0
1775766300	11.5	0.5	4.55	11.5	11.5	11.5	18
1775679900	11	0	0.00	11	11	11	0
1775593500	11	0.8	7.84	11	11	11	8
1775165100	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1775078700	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1774992300	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1774905900	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1774646700	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1774560300	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1774473900	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1774387500	10.199999	0.1	0.99	10.199999	10.199999	10.199999	2
1774301100	10.1	0.6	6.32	10	10.1	10	252
1774041900	9.5	0	0.00	9.5	9.5	9.5	0
1773955500	9.5	-0.4	-4.04	9.35	9.5	9.25	2678
1773869100	9.9	0	0.00	9.9	9.9	9.9	0
1773782700	9.9	-0.2	-1.98	9.9	9.9	9.9	986
1773696300	10.1	-0.1	-0.98	10	10.1	10	320
1773437100	10.199999	-0.2	-1.92	10.1	10.199999	10.1	1186
1773350700	10.4	-0.1	-0.95	10.4	10.4	10.4	39
1773264300	10.5	0	0.00	10.5	10.5	10.5	0
1773177900	10.5	0	0.00	10.5	10.5	10.5	0
1773091500	10.5	0	0.00	10.5	10.5	10.5	0
1772832300	10.5	0.3	2.94	10.5	10.5	10.5	25
1772745900	10.199999	1.05	11.48	10.199999	10.199999	10.199999	10
1772659500	9.15	0	0.00	9.15	9.15	9.15	0