Mersen【CBE】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	-4.419999	-10.3609918041	42.659999	42.659999	38.06	167	38.817482	DE
4	-4.8	-11.1524163569	43.04	45.06	38.06	634	43.29174643	DE
12	15.2	65.9722222222	23.04	45.06	23.04	615	37.7775797	DE
26	14.94	64.1201716738	23.3	45.06	20.95	562	31.87396704	DE
52	16.99	79.9529411765	21.25	45.06	20.5	552	27.57528429	DE
156	-3.36	-8.07692307692	41.6	45.06	17.38	410	27.16783545	DE
260	-3.36	-8.07692307692	41.6	45.06	17.38	410	27.16783545	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	38.06	-1.8	-4.52	39.82	39.82	38.06	599
1782332700	39.86	-2.44	-5.77	40.52	40.52	39.86	139
1782246300	42.299999	0.3	0.71	41.479999	42.299999	41.44	11
1782159900	42	0	0.00	42	42	42	20
1781900700	42	-2.26	-5.11	42.659999	42.659999	42	65
1781814300	44.26	-0.54	-1.21	44.26	44.26	44.26	43
1781727900	44.8	1.16	2.66	44.98	44.98	44.74	850
1781641500	43.64	-0.88	-1.98	44.46	44.46	43.28	279
1781555100	44.52	0.64	1.46	44.98	45.06	44.24	5218
1781295900	43.88	1.56	3.69	43	43.88	43	76
1781209500	42.32	1.18	2.87	41.4	42.5	41.4	685
1781123100	41.14	-0.78	-1.86	41.86	42.34	41.14	319
1781036700	41.92	-1.34	-3.10	44	44.64	41.619999	1828
1780950300	43.26	0.26	0.60	42.24	44.04	42.24	298
1780691100	43	-0.04	-0.09	43.02	43.3	42.68	551
1780604700	43.04	-1.04	-2.36	43.94	43.94	43.02	131
1780518300	44.08	0.26	0.59	43.9	44.5	43.82	616
1780431900	43.82	1.82	4.33	42.479999	43.82	42.24	428
1780345500	42	0.24	0.57	41.96	42.52	41.96	64
1780086300	41.76	-0.92	-2.16	43.04	43.04	41.72	463
1779999900	42.68	2.38	5.91	40.08	42.68	39.74	1964
1779913500	40.299999	-1.1	-2.66	41.22	41.52	40.28	1347
1779827100	41.4	1.1	2.73	40.04	43	39.84	2185
1779740700	40.299999	1.56	4.03	39.34	40.299999	39.34	442
1779481500	38.74	1.14	3.03	38.979999	38.979999	38.4	1023
1779395100	37.6	-0.3	-0.79	37.82	37.82	37.6	720
1779308700	37.9	2.16	6.04	37	38.1	36.88	437
1779222300	35.74	0	0.00	35.6	35.94	35.6	241
1779135900	35.74	0.54	1.53	34.7	35.74	33.72	1197
1778876700	35.2	-0.8	-2.22	35.22	35.22	35.2	41
1778790300	36	-0.92	-2.49	36.1	36.1	35.74	748
1778703900	36.92	2	5.73	35.84	36.92	35.68	644
1778617500	34.92	-0.5	-1.41	35.1	35.68	34.92	346
1778531100	35.42	1.04	3.03	34.2	35.46	34.2	221
1778271900	34.38	0.28	0.82	34.52	34.52	34.1	271
1778185500	34.1	-0.76	-2.18	34.979999	35.74	34.1	583
1778099100	34.86	-0.18	-0.51	35.06	35.06	34.56	522
1778012700	35.04	1.48	4.41	33.54	35.08	33.52	1147
1777926300	33.56	1.12	3.45	32.72	34.46	32.72	280
1777580700	32.439999	1.4	4.51	30.92	32.439999	30.92	926
1777494300	31.04	2.64	9.30	30.02	31.14	30.02	1320
1777407900	28.4	0	0.00	28.2	28.48	28.2	281
1777321500	28.4	0.58	2.08	28.44	28.44	28.26	138
1777062300	27.82	0.32	1.16	28.06	28.28	27.82	362
1776975900	27.5	-0.24	-0.87	27.46	27.5	27.1	162
1776889500	27.74	0.56	2.06	27.94	27.94	27.54	167
1776803100	27.18	-0.2	-0.73	27.18	27.24	26.94	874
1776716700	27.38	-0.26	-0.94	27.4	27.4	27.32	437
1776457500	27.64	0.54	1.99	27.6	28.02	27.6	439
1776371100	27.1	0.72	2.73	26.72	27.1	26.72	637
1776284700	26.38	0.08	0.30	27.14	27.28	26.14	726
1776198300	26.3	0.4	1.54	26.52	26.52	26.18	338
1776111900	25.9	0.78	3.11	25.04	25.92	25.04	226
1775852700	25.12	0.68	2.78	25	25.12	25	528
1775766300	24.44	-0.42	-1.69	24.54	24.54	24.44	297
1775679900	24.86	1.82	7.90	24.54	24.86	24.54	178
1775593500	23.04	-0.01	-0.04	23.04	23.04	23.04	1
1775161500	23.05	0.5	2.22	22.8	23.05	22.75	140
1775075100	22.55	0	0.00	22.55	22.55	22.55	0
1774988700	22.55	0.8	3.68	22.1	22.55	22.1	362
1774902300	21.75	0.25	1.16	21.75	21.75	21.75	63
1774646700	21.5	-1.2	-5.29	21.5	21.5	21.5	28
1774560300	22.7	0	0.00	22.7	22.7	22.7	0