Medicover AB【5M0B】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	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1780691100	19.14	-0.4	-2.05	19.48	19.579999	18.96	230
1780604700	19.54	0.62	3.28	19.3	19.6	19.18	430
1780518300	18.92	-0.06	-0.32	18.92	18.92	18.92	30
1780431900	18.98	0	0.00	19.14	19.28	18.98	139
1780345500	18.98	-0.46	-2.37	19.44	19.44	18.94	433
1780086300	19.44	0.18	0.93	19.16	19.48	19.16	189
1779999900	19.26	-0.06	-0.31	19.02	19.26	18.96	122
1779913500	19.32	-0.28	-1.43	19.62	19.62	19.28	544
1779827100	19.6	-0.24	-1.21	19.739999	19.739999	19.54	21
1779740700	19.84	0.46	2.37	19.64	19.96	19.48	224
1779481500	19.38	-0.28	-1.42	19.76	19.76	19.38	25
1779395100	19.66	-0.14	-0.71	19.579999	19.739999	19.579999	249
1779308700	19.8	0.9	4.76	19.059999	19.8	19.059999	1475
1779222300	18.899999	0.64	3.50	18.239999	19	18.239999	2061
1779135900	18.26	0.12	0.66	18.02	18.26	18.02	35
1778876700	18.14	-0.44	-2.37	18.42	18.42	18.14	63
1778790300	18.579999	0.12	0.65	18.559999	18.76	18.559999	137
1778703900	18.46	0.38	2.10	18.38	18.46	18.22	10
1778617500	18.079999	-0.5	-2.69	18.1	18.1	18.079999	65
1778531100	18.579999	-0.12	-0.64	18.76	18.76	18.42	296
1778271900	18.7	-0.6	-3.11	19.22	19.22	18.7	263
1778185500	19.3	0	0.00	19.2	19.38	19.14	508
1778099100	19.3	0.64	3.43	19.3	19.3	19.3	55
1778012700	18.66	-0.06	-0.32	18.66	18.94	18.48	80
1777926300	18.72	-0.54	-2.80	19.34	19.48	18.72	12
1777580700	19.26	-0.06	-0.31	19.02	19.42	19.02	20
1777494300	19.32	1.66	9.40	18.26	19.6	18.079999	2702
1777407900	17.66	-0.62	-3.39	17.98	18	17.66	203
1777321500	18.28	-0.04	-0.22	18.12	18.38	18.12	33
1777062300	18.32	-0.16	-0.87	18.42	18.42	18.16	54
1776975900	18.48	0	0.00	18.3	18.7	18.18	26
1776889500	18.48	-0.06	-0.32	18.54	18.54	18.44	98
1776803100	18.54	-0.28	-1.49	18.94	18.94	18.54	6
1776716700	18.82	-0.16	-0.84	18.68	18.82	18.68	15
1776457500	18.98	0.14	0.74	19.12	19.14	18.98	58
1776371100	18.84	0.2	1.07	18.6	18.84	18.6	57
1776284700	18.64	0.18	0.98	18.3	18.68	18.3	51
1776198300	18.46	0.8	4.53	18.46	18.46	18.46	3
1776111900	17.66	-0.08	-0.45	17.54	17.68	17.54	357
1775852700	17.739999	0.38	2.19	17.899999	17.899999	17.739999	170
1775766300	17.36	-0.5	-2.80	17.36	17.36	17.36	40
1775679900	17.86	0.72	4.20	17.899999	17.899999	17.86	23
1775593500	17.14	-0.42	-2.39	17.3	17.46	16.92	26
1775161500	17.559999	-0.22	-1.24	17.559999	17.559999	17.559999	5
1775075100	17.78	0.48	2.77	17.739999	17.82	17.68	335
1774988700	17.3	0.34	2.00	17.3	17.3	17.3	2
1774902300	16.96	-0.42	-2.42	16.94	17.02	16.66	86
1774646700	17.38	0	0.00	17.38	17.38	17.38	0
1774560300	17.38	0	0.00	17.38	17.38	17.38	0
1774473900	17.38	0.62	3.70	17.02	17.38	17.02	12
1774387500	16.76	-0.26	-1.53	16.92	16.92	16.76	49
1774301100	17.02	-0.42	-2.41	17.12	17.26	16.66	58
1774041900	17.44	-0.7	-3.86	18.18	18.18	17.16	400
1773955500	18.14	-0.18	-0.98	18.16	18.16	17.86	23
1773869100	18.32	-0.18	-0.97	18.66	18.66	18.32	20
1773782700	18.5	-0.38	-2.01	18.7	18.7	18.36	100
1773696300	18.88	-0.3	-1.56	19.32	19.32	18.7	27
1773437100	19.18	0.24	1.27	19.18	19.18	19.18	3
1773350700	18.94	-0.62	-3.17	19.22	19.22	18.92	66
1773264300	19.559999	0.02	0.10	19.28	19.559999	19.28	17
1773177900	19.54	0.1	0.51	19.54	19.54	19.54	4
1773091500	19.44	-0.28	-1.42	19.399999	19.6	19.399999	215
1772832300	19.72	0.2	1.02	19.46	19.72	19.46	35