Mapfre Sociedad Anonima【CMAB】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	0.06	1.42314990512	4.216	4.388	4.182	7535	4.27767556	DE
4	0.268	6.68662674651	4.008	4.388	3.856	11080	4.06603636	DE
12	0.362	9.24885028104	3.914	4.388	3.856	12079	4.11850602	DE
26	-0.1299999	-2.95051981277	4.4059999	4.412	3.482	17054	3.98805238	DE
52	0.868	25.4694835681	3.408	4.44	3.392	15769	3.94370721	DE
156	2.33	119.7327852	1.946	4.44	1.9	15054	2.97404869	DE
260	2.33	119.7327852	1.946	4.44	1.9	15054	2.97404869	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
1782505500	4.308	0.01	0.28	4.266	4.308	4.266	1326
1782419100	4.296	-0.06	-1.38	4.388	4.388	4.2619999	12206
1782332700	4.356	0.17	4.16	4.2859999	4.364	4.24	3827
1782246300	4.182	-0.14	-3.15	4.288	4.3	4.182	3776
1782159900	4.3179999	0.09	2.13	4.272	4.3179999	4.242	8059
1781900700	4.228	0	0.05	4.216	4.256	4.216	9806
1781814300	4.226	-0.01	-0.14	4.222	4.244	4.198	4312
1781727900	4.232	0.06	1.54	4.178	4.24	4.162	13366
1781641500	4.168	-0.01	-0.29	4.182	4.194	4.16	10844
1781555100	4.18	0.06	1.36	4.1319999	4.192	4.1319999	22672
1781295900	4.1239999	0.02	0.59	4.102	4.128	4.058	22415
1781209500	4.0999999	0.11	2.86	3.984	4.0999999	3.984	4571
1781123100	3.986	0.07	1.68	3.956	3.992	3.92	3840
1781036700	3.92	0.04	0.98	3.886	3.996	3.886	10263
1780950300	3.882	-0	-0.05	3.862	3.936	3.856	10495
1780691100	3.884	0	0.00	3.868	3.918	3.868	38840
1780604700	3.884	-0.01	-0.21	3.888	3.892	3.858	2511
1780518300	3.892	-0.05	-1.27	3.934	3.948	3.882	13036
1780431900	3.942	0	0.00	3.966	3.968	3.93	5648
1780345500	3.942	-0.07	-1.79	4.034	4.046	3.928	9611
1780086300	4.014	0.03	0.75	4.008	4.054	3.988	11510
1779999900	3.984	-0.12	-2.88	4.024	4.0279999	3.984	3658
1779913500	4.102	0.04	0.89	4.0919999	4.102	4.056	4944
1779827100	4.066	-0.14	-3.42	4.09	4.1159999	4.056	2646
1779740700	4.21	0.06	1.45	4.206	4.212	4.186	17891
1779481500	4.15	-0.11	-2.54	4.244	4.244	4.15	1636
1779395100	4.258	0.05	1.14	4.22	4.258	4.212	7786
1779308700	4.21	0.05	1.20	4.15	4.226	4.126	284
1779222300	4.16	-0.09	-2.16	4.248	4.264	4.16	8528
1779135900	4.252	0.06	1.38	4.152	4.266	4.1479999	8171
1778876700	4.194	0	0.10	4.1319999	4.206	4.1319999	5114
1778790300	4.19	-0.05	-1.09	4.236	4.24	4.186	7757
1778703900	4.236	0.02	0.57	4.234	4.236	4.202	1197
1778617500	4.212	-0.01	-0.19	4.196	4.212	4.166	11828
1778531100	4.22	0.04	1.01	4.158	4.248	4.158	10931
1778271900	4.178	0.02	0.58	4.15	4.188	4.15	11689
1778185500	4.154	-0.05	-1.19	4.212	4.218	4.15	8904
1778099100	4.204	0.08	2.04	4.152	4.228	4.144	2803
1778012700	4.12	0.03	0.64	4.104	4.152	4.098	3166
1777926300	4.094	-0.06	-1.40	4.182	4.182	4.0759999	12427
1777580700	4.152	-0.03	-0.81	4.154	4.158	4.094	1279
1777494300	4.186	0.02	0.53	4.194	4.246	4.05	9302
1777407900	4.1639999	0.06	1.51	4.11	4.18	4.096	9402
1777321500	4.102	-0.01	-0.15	4.0999999	4.1079999	4.04	17225
1777062300	4.1079999	-0.01	-0.24	4.126	4.134	4.09	29231
1776975900	4.118	-0.07	-1.67	4.166	4.166	4.072	9595
1776889500	4.188	-0.04	-1.04	4.2699999	4.276	4.188	1583
1776803100	4.232	-0.03	-0.70	4.276	4.3	4.232	5049
1776716700	4.2619999	0.02	0.57	4.1639999	4.2619999	4.162	31522
1776457500	4.238	0.07	1.73	4.176	4.258	4.176	12510
1776371100	4.166	-0.01	-0.33	4.2	4.226	4.166	4601
1776284700	4.18	-0.01	-0.14	4.19	4.21	4.162	53782
1776198300	4.186	0.04	0.92	4.1479999	4.22	4.146	23357
1776111900	4.1479999	0.05	1.27	4.102	4.1559999	4.064	25996
1775852700	4.096	0.04	0.89	4.04	4.104	4.04	13559
1775766300	4.0599999	0.04	1.10	4.014	4.08	4.014	13757
1775679900	4.016	0.02	0.40	4.0919999	4.1159999	4.016	39164
1775593500	4	0.08	2.09	3.914	4	3.904	34601
1775161500	3.918	0.01	0.20	3.878	3.918	3.856	1757
1775075100	3.91	0.06	1.61	3.89	3.912	3.87	3866
1774988700	3.848	0.09	2.45	3.786	3.86	3.786	15422
1774902300	3.756	0.06	1.51	3.708	3.756	3.704	2445
1774646700	3.7	-0.05	-1.39	3.748	3.758	3.7	9960