Motaengil SGPS SA【M09】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	-0.048	-1.00418410042	4.78	4.856	4.58	5340	4.75517778	DE
4	0.13	2.82485875706	4.602	4.978	4.3979999	5043	4.71933125	DE
12	-0.388	-7.578125	5.12	5.2	4.3979999	8051	4.78330188	DE
26	-0.343	-6.75862068966	5.075	5.45	3.92	11746	4.77139022	DE
52	0.774	19.5553309752	3.958	6.215	3.862	10452	4.90295094	DE
156	1.967	71.1392405063	2.765	6.215	2.4	6972	4.26601079	DE
260	1.967	71.1392405063	2.765	6.215	2.4	6972	4.26601079	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
1783023900	4.75	0.08	1.67	4.58	4.75	4.58	822
1782937500	4.672	-0.01	-0.26	4.68	4.68	4.5999999	1508
1782851100	4.684	-0.08	-1.76	4.782	4.782	4.618	3673
1782764700	4.768	-0.07	-1.37	4.856	4.856	4.708	18793
1782505500	4.8339999	0	0.08	4.78	4.84	4.694	1905
1782419100	4.83	0.15	3.29	4.6079999	4.848	4.6079999	25298
1782332700	4.676	0.02	0.43	4.724	4.724	4.638	1281
1782246300	4.6559999	-0.09	-1.98	4.714	4.714	4.63	1377
1782159900	4.75	0.06	1.32	4.74	4.7539999	4.654	1493
1781900700	4.688	0.13	2.76	4.6319999	4.688	4.5599999	2360
1781814300	4.562	-0.11	-2.35	4.73	4.74	4.562	3640
1781727900	4.672	-0.08	-1.64	4.752	4.758	4.672	927
1781641500	4.75	-0.15	-3.10	4.806	4.8979999	4.662	7080
1781555100	4.902	0.17	3.51	4.892	4.978	4.812	3714
1781295900	4.736	0.2	4.32	4.588	4.824	4.582	9870
1781209500	4.54	0.12	2.81	4.476	4.562	4.454	2806
1781123100	4.416	-0.05	-1.21	4.518	4.5199999	4.3979999	4540
1781036700	4.47	-0.07	-1.50	4.542	4.55	4.452	6477
1780950300	4.538	-0.04	-0.96	4.526	4.5519999	4.436	1864
1780691100	4.582	0.05	1.15	4.602	4.628	4.5439999	1429
1780604700	4.53	0	0.00	4.438	4.618	4.438	5472
1780518300	4.53	-0.03	-0.61	4.558	4.558	4.44	9332
1780431900	4.558	-0.12	-2.48	4.672	4.672	4.496	13776
1780345500	4.674	-0.11	-2.30	4.796	4.8099999	4.564	27820
1780086300	4.784	0.05	1.14	4.74	4.8	4.692	16380
1779999900	4.73	-0.02	-0.34	4.812	4.812	4.638	5878
1779913500	4.746	-0.15	-3.06	4.91	4.91	4.746	1298
1779827100	4.896	0.04	0.87	4.832	4.896	4.74	5420
1779740700	4.854	0.16	3.36	4.752	4.856	4.752	3687
1779481500	4.696	-0.15	-3.18	4.838	4.838	4.612	8666
1779395100	4.8499999	0.04	0.79	4.788	4.9	4.742	17078
1779308700	4.812	-0.14	-2.91	4.8339999	4.912	4.766	15659
1779222300	4.956	0.03	0.53	4.976	4.996	4.798	6820
1779135900	4.93	0.08	1.65	4.8099999	4.954	4.694	8378
1778876700	4.8499999	-0.05	-0.98	4.8339999	4.86	4.738	3791
1778790300	4.8979999	0.12	2.55	4.788	4.9	4.696	3433
1778703900	4.776	-0.02	-0.38	4.722	4.79	4.722	8270
1778617500	4.7939999	-0.03	-0.54	4.716	4.8499999	4.716	5822
1778531100	4.82	-0.05	-1.11	4.8579999	4.9	4.79	3065
1778271900	4.8739999	0.08	1.75	4.8419999	4.8739999	4.78	3065
1778185500	4.79	-0.09	-1.80	4.926	4.968	4.79	5264
1778099100	4.878	0.21	4.54	4.696	4.918	4.696	3338
1778012700	4.666	0.01	0.26	4.704	4.748	4.666	895
1777926300	4.654	-0.13	-2.72	4.848	4.8899999	4.654	4414
1777580700	4.784	0.04	0.76	4.718	4.87	4.718	8019
1777494300	4.748	0.04	0.81	4.73	4.796	4.686	1428
1777407900	4.71	0.03	0.64	4.668	4.744	4.654	3285
1777321500	4.68	0.03	0.73	4.5439999	4.714	4.518	8907
1777062300	4.646	-0.15	-3.21	4.8179999	4.8179999	4.556	10905
1776975900	4.8	-0.07	-1.40	4.922	4.922	4.75	4779
1776889500	4.868	-0.05	-1.06	4.972	4.972	4.8019999	5029
1776803100	4.92	0.06	1.15	4.878	5	4.852	6406
1776716700	4.864	-0.06	-1.14	4.98	4.98	4.8499999	7295
1776457500	4.92	0.25	5.26	4.784	5.095	4.7779999	59614
1776371100	4.674	-0.21	-4.38	4.9059999	4.954	4.672	8890
1776284700	4.888	0.07	1.45	4.902	4.902	4.79	5734
1776198300	4.8179999	-0.05	-1.07	4.868	4.912	4.8179999	11515
1776111900	4.87	-0.02	-0.45	4.94	4.94	4.75	22815
1775852700	4.892	-0.13	-2.65	5.12	5.2	4.892	22533
1775766300	5.025	0	0.00	5.045	5.13	4.878	14100
1775679900	5.025	0.33	7.05	4.8819999	5.08	4.87	39374
1775593500	4.694	-0.03	-0.68	4.628	4.79	4.596	10756