Medios AG【ILM1】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	0.32	2.60162601626	12.3	12.84	11.96	7859	12.29574715	DE
4	-0.46	-3.51681957187	13.08	13.88	11.96	7697	12.92766635	DE
12	-1.14	-8.28488372093	13.76	15	11.64	13443	12.85331454	DE
26	-0.58	-4.39393939394	13.2	17.42	11.64	13645	14.2196601	DE
52	1.24	10.8963093146	11.38	17.42	11.2	13638	13.88959456	DE
156	-5.54	-30.5066079295	18.16	40.4	10.14	11347	14.30901213	DE
260	-20.23	-61.5829528158	32.85	41.6	10.14	14471	20.25709987	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
1781641500	12.48	0.14	1.13	12.2	12.7	12.2	5827
1781555100	12.34	0.14	1.15	12.7	12.7	12.34	4667
1781295900	12.2	-0.06	-0.49	12.28	12.5	12.02	7350
1781209500	12.26	-0.02	-0.16	12.1	12.26	11.96	11931
1781123100	12.28	0	0.00	12.3	12.44	12.18	9521
1781036700	12.28	-0.12	-0.97	12.5	12.5	12.22	2700
1780950300	12.4	0	0.00	12.38	12.44	12.16	8455
1780691100	12.4	-0.36	-2.82	12.9	12.92	12.4	7537
1780604700	12.76	-0.2	-1.54	12.94	12.94	12.74	4405
1780518300	12.96	-0.26	-1.97	13.06	13.16	12.76	6729
1780431900	13.22	-0.26	-1.93	13.52	13.62	13.14	5018
1780345500	13.48	-0.2	-1.46	13.68	13.88	13.48	9345
1780086300	13.68	0.22	1.63	13.38	13.7	13.38	7946
1779999900	13.46	0.28	2.12	13.34	13.46	13.22	4532
1779913500	13.18	-0.04	-0.30	13.38	13.4	13.18	16829
1779827100	13.22	-0.28	-2.07	13.56	13.6	13.22	7823
1779740700	13.5	0.22	1.66	13.24	13.54	13.24	3000
1779481500	13.28	-0.18	-1.34	13.56	13.6	13.26	12678
1779395100	13.46	0.16	1.20	13.48	13.48	13.16	7688
1779308700	13.3	0.32	2.47	13.08	13.3	12.92	9967
1779222300	12.98	0.26	2.04	12.82	13.14	12.7	8123
1779135900	12.72	0.46	3.75	12.36	12.92	12.24	15021
1778876700	12.26	-0.24	-1.92	12.4	12.68	12.22	36744
1778790300	12.5	-0.32	-2.50	12.84	12.88	12.3	27801
1778703900	12.82	-0.16	-1.23	12.92	13	12.36	34237
1778617500	12.98	-1.8	-12.18	14.84	14.84	12.72	75194
1778531100	14.78	0.28	1.93	14.74	14.94	14.68	17921
1778271900	14.5	0.08	0.55	14.36	15	14.36	8607
1778185500	14.42	0.24	1.69	14.18	14.52	14.18	7875
1778099100	14.18	0.44	3.20	14.14	14.4	14.02	9446
1778012700	13.74	0.04	0.29	13.7	14.02	13.7	6225
1777926300	13.7	-0.04	-0.29	13.78	14.02	13.58	12128
1777580700	13.74	-0.06	-0.43	13.68	13.82	13.56	8975
1777494300	13.8	0.34	2.53	13.5	13.88	13.44	13231
1777407900	13.46	-0.08	-0.59	13.54	13.88	13.46	4159
1777321500	13.54	0.24	1.80	13.22	13.7	13.22	6357
1777062300	13.3	0.2	1.53	13.38	13.44	13.12	4026
1776975900	13.1	-0.32	-2.38	13.4	13.5	13.06	4625
1776889500	13.42	-0.44	-3.17	13.7	13.74	13.42	5208
1776803100	13.86	0.32	2.36	13.32	13.86	13.32	11596
1776716700	13.54	0.22	1.65	13.3	13.54	13.02	4947
1776457500	13.32	0.2	1.52	13.1	13.56	13	20191
1776371100	13.12	0.04	0.31	13.08	13.2	12.98	7296
1776284700	13.08	-0.16	-1.21	13.22	13.24	12.88	4045
1776198300	13.24	-0.02	-0.15	13.06	13.3	13.06	10084
1776111900	13.26	0.38	2.95	12.98	13.26	12.7	3013
1775852700	12.88	0.34	2.71	12.88	13.02	12.58	14170
1775766300	12.54	-0.5	-3.83	12.9	12.98	12.54	2790
1775679900	13.04	0.68	5.50	12.7	13.18	12.7	18530
1775593500	12.36	-0.16	-1.28	12.48	12.6	12.18	7084
1775161500	12.52	-0.06	-0.48	12.26	12.52	12.08	8746
1775075100	12.58	0.08	0.64	12.38	12.58	12.1	13830
1774988700	12.5	0.8	6.84	11.7	12.5	11.7	8996
1774902300	11.7	-0.54	-4.41	11.98	12.16	11.7	15256
1774646700	12.24	0.24	2.00	12	12.24	11.64	42439
1774560300	12	-1.64	-12.02	13.6	14.5	11.74	108240
1774473900	13.64	-0.14	-1.02	13.76	13.88	13.52	5153
1774387500	13.78	0.08	0.58	13.46	13.78	13.38	4161
1774301100	13.7	0	0.00	13.6	13.94	12.5	13303
1774041900	13.7	-0.02	-0.15	13.84	13.98	13.68	4187
1773955500	13.72	-0.32	-2.28	14.04	14.04	13.62	6376
1773869100	14.04	0.04	0.29	14.16	14.42	13.94	13102
1773782700	14	0.18	1.30	13.68	14.12	13.62	4704