M1 Kliniken AG【M12】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	-3.68421052632	19	19.64	17.399999	3018	18.82052883	DE
4	0.44	2.46360582307	17.86	19.64	16.899999	2809	18.66984595	DE
12	3	19.6078431373	15.3	19.64	13.74	2344	16.91440887	DE
26	-0.939999	-4.88564994208	19.239999	19.899999	13.74	2283	17.07574992	DE
52	3.72	25.5144032922	14.58	19.899999	12.64	3313	15.66057055	DE
156	9.9	117.857142857	8.4	22.8	7.28	4924	14.75398248	DE
260	6.7	57.7586206897	11.6	22.8	3.78	9082	9.66593607	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
1780691100	18.2	0.58	3.29	17.62	18.579999	17.48	1367
1780604700	17.62	-1.08	-5.78	18.46	18.46	17.399999	4224
1780518300	18.7	-0.78	-4.00	19.5	19.5	18.7	1957
1780431900	19.48	0	0.00	19.64	19.64	18.98	4883
1780345500	19.48	0.48	2.53	19.16	19.64	18.739999	2842
1780086300	19	0.12	0.64	19	19.1	18.86	1184
1779999900	18.88	-0.16	-0.84	18.82	19.02	18.72	887
1779913500	19.04	-0.06	-0.31	18.76	19.04	18.6	1062
1779827100	19.1	0.12	0.63	18.92	19.44	18.72	5610
1779740700	18.98	0.36	1.93	18.92	19.059999	18.92	984
1779481500	18.62	-0.6	-3.12	19.22	19.22	18.62	1994
1779395100	19.22	0.32	1.69	18.88	19.22	18.82	4051
1779308700	18.899999	-0.32	-1.66	19.1	19.1	18.7	965
1779222300	19.22	1.02	5.60	19.12	19.22	18.559999	2181
1779135900	18.2	-1.16	-5.99	19.22	19.46	18.2	3828
1778876700	19.36	1.02	5.56	18.559999	19.38	18.16	5010
1778790300	18.34	0.3	1.66	17.98	18.68	17.94	1836
1778703900	18.04	-0.04	-0.22	18.14	18.48	17.54	5150
1778617500	18.079999	0.8	4.63	17.18	18.14	17.18	4293
1778531100	17.28	-0.24	-1.37	17.54	17.54	16.899999	2803
1778271900	17.52	-0.34	-1.90	17.86	17.86	17.52	439
1778185500	17.86	0.28	1.59	17.62	17.88	17.48	926
1778099100	17.579999	0.26	1.50	17.34	17.7	17.34	3729
1778012700	17.32	0.12	0.70	17.12	17.54	17.12	2959
1777926300	17.2	-0.08	-0.46	17.42	17.48	17.079999	4023
1777580700	17.28	0.86	5.24	16.42	17.38	16.42	4423
1777494300	16.42	-0.02	-0.12	16.44	16.579999	16.42	953
1777407900	16.44	0.12	0.74	16.48	16.5	16.3	2360
1777321500	16.32	0.2	1.24	16.32	16.48	16.26	1291
1777062300	16.12	-0.16	-0.98	16.18	16.379999	16.12	1586
1776975900	16.28	-0.5	-2.98	16.96	16.96	16.18	1236
1776889500	16.78	1.28	8.26	15.6	17.34	15.36	6774
1776803100	15.5	0.56	3.75	15.02	15.52	15	2412
1776716700	14.94	-0.18	-1.19	14.88	15.1	14.88	384
1776457500	15.12	0.02	0.13	14.88	15.18	14.88	759
1776371100	15.1	0.34	2.30	15	15.28	14.92	205
1776284700	14.76	-0.42	-2.77	15.32	15.34	14.76	1859
1776198300	15.18	-0.12	-0.78	15.14	15.4	15.1	526
1776111900	15.3	-0.22	-1.42	15.54	15.74	15.22	1605
1775852700	15.52	0.78	5.29	14.46	15.74	14.46	1551
1775766300	14.74	-0.22	-1.47	14.6	14.78	14.6	174
1775679900	14.96	-0.4	-2.60	15.8	15.8	14.8	2694
1775593500	15.36	0.26	1.72	15.4	15.42	15.16	813
1775161500	15.1	0.34	2.30	14.72	15.38	14.7	2986
1775075100	14.76	-0.12	-0.81	14.88	14.88	14.6	1220
1774988700	14.88	0.74	5.23	14.32	14.88	14.32	1535
1774902300	14.14	0.34	2.46	14.02	14.14	13.98	418
1774646700	13.8	-0.16	-1.15	13.98	14.06	13.74	1783
1774560300	13.96	-0.72	-4.90	14.1	14.14	13.92	1625
1774473900	14.68	0.28	1.94	14.28	14.94	14.16	2600
1774387500	14.4	-0.12	-0.83	14.5	14.52	14.12	2138
1774301100	14.52	0.14	0.97	14.38	15.5	14.16	8082
1774041900	14.38	-0.22	-1.51	14.7	14.7	14.36	2461
1773955500	14.6	-0.54	-3.57	14.9	14.9	14.36	3518
1773869100	15.14	-0.34	-2.20	15.4	15.4	15.08	1765
1773782700	15.48	0.16	1.04	15.48	15.48	15.26	956
1773696300	15.32	0.6	4.08	14.72	15.48	14.72	1228
1773437100	14.72	-0.64	-4.17	15.3	15.3	14.72	1866
1773350700	15.36	-0.22	-1.41	15.48	15.48	15.36	610
1773264300	15.58	-0.46	-2.87	15.6	15.6	15.58	496
1773177900	16.04	0.78	5.11	15.5	16.04	15.5	737
1773091500	15.26	-0.28	-1.80	15.46	15.74	15.04	1783
1772832300	15.54	-0.26	-1.65	15.58	15.62	15.54	4315