MPH Health Care AG【93M1】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	0.7	2.49110320285	28.1	29.1	27.3	2693	28.44116904	DE
4	2.4	9.09090909091	26.4	29.1	25.5	2479	27.27257895	DE
12	10.8	60	18	29.1	18	1988	24.85250296	DE
26	4.2	17.0731707317	24.6	29.1	18	1669	23.71184506	DE
52	8.8	44	20	29.3	16.5	1921	21.91954988	DE
156	12.85	80.5642633229	15.95	35.799999	13.8	2417	22.998975	DE
260	-2.5	-7.98722044728	31.3	35.799999	9.2	2354	20.97288434	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
1781727900	28.9	0	0.00	28.7	29	28.5	3789
1781641500	28.9	0.8	2.85	28.2	29	28.2	3447
1781555100	28.1	0.2	0.72	27.9	28.6	27.5	3208
1781295900	27.9	0.3	1.09	27.9	27.9	27.3	1049
1781209500	27.6	-0.5	-1.78	28.1	28.1	27.6	1971
1781123100	28.1	-0.1	-0.35	27.5	28.4	27.5	4236
1781036700	28.2	-0.3	-1.05	28.4	28.4	27.8	1505
1780950300	28.5	1.6	5.95	26.1	28.5	26.1	3442
1780691100	26.9	0.8	3.07	26.7	27.1	26.1	2006
1780604700	26.1	-0.2	-0.76	26.7	26.7	26	2269
1780518300	26.3	0.2	0.77	26.4	27	26.1	4072
1780431900	26.1	-0.5	-1.88	26	26.5	26	2223
1780345500	26.6	0	0.00	26.6	26.6	26	2076
1780086300	26.6	0.1	0.38	26.2	26.6	26.1	1343
1779999900	26.5	-0.1	-0.38	26.5	26.6	26.1	1126
1779913500	26.6	0.6	2.31	26.7	26.7	26.2	4490
1779827100	26	0.5	1.96	26	26.7	25.8	1479
1779740700	25.5	-0.6	-2.30	25.8	26.6	25.5	2075
1779481500	26.1	-0.5	-1.88	26.4	26.4	26	1185
1779395100	26.6	0	0.00	26.4	27.1	26.3	2595
1779308700	26.6	0.3	1.14	26.3	27.3	26.3	2196
1779222300	26.3	-0.5	-1.87	26.7	27.5	26.1	5747
1779135900	26.8	5.1	23.50	21.399999	27	21.399999	16676
1778876700	21.7	-0.8	-3.56	22.5	22.6	21.7	2340
1778790300	22.5	0.5	2.27	22.2	22.5	21.8	662
1778703900	22	0.1	0.46	21.6	22	21.3	1224
1778617500	21.9	0.5	2.34	21.399999	21.9	21	1153
1778531100	21.399999	0.3	1.42	20.8	21.399999	20.8	501
1778271900	21.1	-0.1	-0.47	21.2	21.399999	20.8	518
1778185500	21.2	-0.5	-2.30	21.7	22	20.6	2550
1778099100	21.7	0.4	1.88	21.3	21.7	21.1	3187
1778012700	21.3	-0.2	-0.93	21.399999	21.7	21.3	2244
1777926300	21.5	0.1	0.47	21.399999	22.5	21.399999	2156
1777580700	21.399999	0.7	3.38	20.399999	21.399999	20.399999	1220
1777494300	20.7	0.5	2.48	20.399999	20.8	20.399999	1230
1777407900	20.2	0	0.00	20.2	20.2	20.2	1
1777321500	20.2	-0.4	-1.94	20.2	20.6	20.2	1015
1777062300	20.6	-0.1	-0.48	20.5	20.6	20	357
1776975900	20.7	-0.2	-0.96	21.1	21.1	20.7	936
1776889500	20.899999	0.9	4.50	20	21.399999	20	6970
1776803100	20	0.05	0.25	20.6	20.6	20	1054
1776716700	19.95	0.15	0.76	20	20	19.8	459
1776457500	19.8	0.55	2.86	19.75	19.8	19.35	249
1776371100	19.25	0.45	2.39	19.5	19.5	19.25	15
1776284700	18.8	-0.05	-0.27	19.55	19.55	18.8	1188
1776198300	18.85	-0.5	-2.58	19.35	19.5	18.85	1812
1776111900	19.35	0.05	0.26	19.25	19.35	18.7	318
1775852700	19.3	0.55	2.93	19.3	19.3	19.3	20
1775766300	18.75	-0.5	-2.60	19.25	19.25	18.75	79
1775679900	19.25	0.25	1.32	19.25	19.25	18.75	593
1775593500	19	0.2	1.06	20	20.1	18.75	965
1775161500	18.8	0.05	0.27	18.8	18.8	18.8	1
1775075100	18.75	-0.15	-0.79	19.1	20	18.75	2385
1774988700	18.899999	0.1	0.53	18.2	19.05	18.2	432
1774902300	18.8	0.6	3.30	18.45	18.8	18	348
1774646700	18.2	0.2	1.11	18.2	18.5	18	810
1774560300	18	0	0.00	18	18	18	125
1774473900	18	0	0.00	18	18	18	215
1774387500	18	-0.25	-1.37	18.149999	18.149999	18	409
1774301100	18.25	-0.5	-2.67	18.75	18.75	18.1	321
1774041900	18.75	0.5	2.74	18.55	18.75	18	997
1773955500	18.25	-0.85	-4.45	19.3	19.3	18.25	996
1773869100	19.1	0.45	2.41	18.899999	19.1	18.55	573