Merck & Co Inc【6MK】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	9.8	9.74930362117	100.52	110.72	97.32	4653	103.40405365	DE
4	6.42	6.17901828681	103.9	110.72	97.32	4758	102.25919445	DE
12	6.52	6.28131021195	103.8	110.72	91.94	5861	99.93314336	DE
26	20.52	22.85077951	89.8	110.72	88.9	8208	98.40301383	DE
52	40.720001	58.5057494038	69.599999	110.72	66.3	10650	84.14222942	DE
156	5.12	4.86692015209	105.2	125.6	65.5	8295	88.55431421	DE
260	46.39	72.5637415924	63.93	125.6	60.4	6873	85.00420193	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
1782419100	110.08	3.02	2.82	105.8	110.72	105.22	5122
1782332700	107.06	2.06	1.96	104.8	107.26	104.42	5828
1782246300	105	4.1	4.06	101.04	105	100.5	6467
1782159900	100.9	-0.26	-0.26	100.78	101.14	98	3629
1781900700	101.16	1.82	1.83	99.96	102	98.86	4003
1781814300	99.34	-0.8	-0.80	100.52	101.14	97.32	3336
1781727900	100.14	0.72	0.72	98.66	100.14	98.65	4854
1781641500	99.42	-0.02	-0.02	99.66	100.68	98.01	5754
1781555100	99.44	-3.56	-3.46	101.98	102.44	98.83	7987
1781295900	103	-1.52	-1.45	104.8	105	103	3301
1781209500	104.52	1.52	1.48	102.88	106.26	102.8	5170
1781123100	103	-1.08	-1.04	103.66	104.62	101.84	3678
1781036700	104.08	0.6	0.58	103.46	104.08	101.94	4558
1780950300	103.48	-1.64	-1.56	104.46	106.08	102.78	5626
1780691100	105.12	1.86	1.80	103.86	106.92	103.14	6926
1780604700	103.26	3.83	3.85	99.35	103.46	98.96	1444
1780518300	99.43	-0.59	-0.59	99.71	100.96	98.8	2161
1780431900	100.02	1.34	1.36	98.94	100.32	97.91	3947
1780345500	98.68	-4.16	-4.05	101.76	101.98	98.23	6311
1780086300	102.84	-0.18	-0.17	103.36	103.88	101.3	5424
1779999900	103.02	-0.28	-0.27	103.9	104	102.32	4748
1779913500	103.3	0.42	0.41	102.72	104.88	102.72	6351
1779827100	102.88	-2.12	-2.02	105.08	106.2	102.88	9023
1779740700	105	-0.14	-0.13	106	106.28	105	3292
1779481500	105.14	5.35	5.36	100.5	105.72	100.5	13606
1779395100	99.79	2.27	2.33	97.33	99.91	97	8272
1779308700	97.52	-1.11	-1.13	98.64	99.12	97.27	4245
1779222300	98.63	2.14	2.22	96.26	99	95.69	4791
1779135900	96.49	0.79	0.83	95.74	96.5	95.05	6036
1778876700	95.7	-0.81	-0.84	97.3	98.84	95.63	5870
1778790300	96.51	-0.4	-0.41	97.11	97.36	96.02	996
1778703900	96.91	1.01	1.05	95.55	97.39	94.93	5594
1778617500	95.9	1.01	1.06	94.55	97.06	94.55	5089
1778531100	94.89	0.07	0.07	94.8	96.47	94.33	8997
1778271900	94.82	-0.51	-0.53	95.49	96.07	94.31	6684
1778185500	95.33	-1.47	-1.52	96.51	97.36	94.37	6054
1778099100	96.8	-0.59	-0.61	96.59	97.35	95.59	7685
1778012700	97.39	0.83	0.86	97.08	97.55	95.89	4002
1777926300	96.56	3.31	3.55	95.4	97.71	94.87	4978
1777580700	93.25	-1.62	-1.71	94.4	101.38	91.94	6760
1777494300	94.87	1.01	1.08	93.83	95.07	92.82	4962
1777407900	93.86	-0.46	-0.49	94.47	95.63	93.55	9750
1777321500	94.32	-0.78	-0.82	95.25	96.02	94.01	4341
1777062300	95.1	-3.24	-3.29	98.32	98.32	95.1	7047
1776975900	98.34	1.72	1.78	96.15	98.48	95.71	7437
1776889500	96.62	0.7	0.73	96.5	96.89	95.16	5982
1776803100	95.92	-4.08	-4.08	99.36	100.74	95.2	7513
1776716700	100	-1	-0.99	100.74	101.52	99.52	5015
1776457500	101	2.99	3.05	97.94	101	97.6	8013
1776371100	98.01	-2.05	-2.05	99.66	100.46	97.72	5683
1776284700	100.06	-1.32	-1.30	101.36	102.4	98.82	9409
1776198300	101.38	-1.06	-1.03	102.28	102.4	100.3	7710
1776111900	102.44	-1.1	-1.06	102.9	105.24	101.52	8710
1775852700	103.54	-1.38	-1.32	104.38	105.7	103.22	4772
1775766300	104.92	-0.66	-0.63	105.2	106	103.9	7614
1775679900	105.58	3.6	3.53	104	105.74	101.16	4622
1775593500	101.98	-2.62	-2.50	104.2	104.84	100.94	5381
1775161500	104.6	0	0.00	103.8	105.6	103.4	6674
1775075100	104.6	0.4	0.38	103.4	105	102.8	9386
1774988700	104.2	1.6	1.56	103.4	105.2	102.8	6550
1774902300	102.6	-1	-0.97	103.6	105.8	102.4	12393
1774646700	103.6	0.2	0.19	103.8	105	103	9032
1774560300	103.4	0.4	0.39	103.4	104	101.4	6399