Mercialys【M8Y】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	-0.54	-4.57627118644	11.8	11.92	11.16	989	11.52493633	DE
4	-0.34	-2.93103448276	11.6	12.14	11.16	548	11.6911032	DE
12	-0.42	-3.59589041096	11.68	12.96	11.06	860	12.15958802	DE
26	0.62	5.82706766917	10.64	12.96	10.46	1007	11.48521636	DE
52	0.68	6.42722117202	10.58	12.96	10.42	915	11.23594498	DE
156	2.61	30.1734104046	8.65	12.96	7.85	739	10.88174825	DE
260	2.61	30.1734104046	8.65	12.96	7.85	739	10.88174825	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
1780691100	11.36	0.06	0.53	11.4	11.44	11.36	2013
1780604700	11.3	0.14	1.25	11.26	11.3	11.24	44
1780518300	11.16	-0.26	-2.28	11.42	11.42	11.16	1727
1780431900	11.42	-0.16	-1.38	11.7	11.7	11.38	754
1780345500	11.58	-0.3	-2.53	11.88	11.88	11.58	469
1780086300	11.88	0.02	0.17	11.8	11.92	11.8	1953
1779999900	11.86	0.1	0.85	11.82	11.86	11.82	1344
1779913500	11.76	-0.04	-0.34	11.8	11.8	11.76	87
1779827100	11.8	-0.12	-1.01	11.76	11.82	11.76	862
1779740700	11.92	-0.1	-0.83	11.96	11.96	11.92	319
1779481500	12.02	-0.12	-0.99	11.9	12.1	11.9	1117
1779395100	12.14	0.22	1.85	12	12.14	11.96	101
1779308700	11.92	0.1	0.85	11.96	11.96	11.9	61
1779222300	11.82	0.12	1.03	11.68	11.84	11.68	393
1779135900	11.7	-0.08	-0.68	11.6	11.7	11.5	71
1778876700	11.78	0.06	0.51	11.72	11.78	11.72	77
1778790300	11.72	0.18	1.56	11.68	11.72	11.68	13
1778703900	11.54	-0.22	-1.87	11.74	11.74	11.54	671
1778617500	11.76	0	0.00	11.62	11.76	11.62	150
1778531100	11.76	0.14	1.20	11.54	11.76	11.54	579
1778271900	11.62	0.02	0.17	11.6	11.62	11.58	167
1778185500	11.6	-0.26	-2.19	11.74	11.74	11.6	1223
1778099100	11.86	0.18	1.54	11.84	11.88	11.76	153
1778012700	11.68	0.14	1.21	11.54	11.74	11.54	1830
1777926300	11.54	-1	-7.97	11.58	11.74	11.44	1334
1777580700	12.54	0.2	1.62	12.42	12.54	12.38	806
1777494300	12.34	-0.16	-1.28	12.48	12.52	12.3	467
1777407900	12.5	0.02	0.16	12.54	12.62	12.5	498
1777321500	12.48	-0.16	-1.27	12.6	12.6	12.46	746
1777062300	12.64	-0.04	-0.32	12.54	12.66	12.5	377
1776975900	12.68	0	0.00	12.68	12.7	12.54	1275
1776889500	12.68	-0.14	-1.09	12.72	12.76	12.64	500
1776803100	12.82	-0.08	-0.62	12.94	12.94	12.46	1105
1776716700	12.9	0	0.00	12.7	12.96	12.7	3244
1776457500	12.9	0.2	1.57	12.7	12.92	12.7	1313
1776371100	12.7	-0.04	-0.31	12.88	12.88	12.68	2563
1776284700	12.74	-0.04	-0.31	12.72	12.84	12.72	4740
1776198300	12.78	0.36	2.90	12.56	12.78	12.5	2101
1776111900	12.42	0	0.00	12.34	12.42	12.24	64
1775852700	12.42	0	0.00	12.52	12.52	12.42	846
1775766300	12.42	0.18	1.47	12.1	12.42	12.1	1681
1775679900	12.24	0.08	0.66	12.68	12.68	12.16	778
1775593500	12.16	0.06	0.50	12.16	12.2	12.08	420
1775161500	12.1	0.1	0.83	11.72	12.1	11.72	998
1775075100	12	0.34	2.92	11.86	12	11.84	696
1774988700	11.66	0.2	1.75	11.6	11.66	11.6	7
1774902300	11.46	0.36	3.24	11.12	11.46	11.06	849
1774646700	11.1	-0.16	-1.42	11.32	11.32	11.08	1599
1774560300	11.26	-0.08	-0.71	11.26	11.32	11.26	1293
1774473900	11.34	-0.08	-0.70	11.38	11.38	11.34	104
1774387500	11.42	-0.24	-2.06	11.66	11.66	11.42	252
1774301100	11.66	-0.08	-0.68	11.5	11.68	11.44	916
1774041900	11.74	-0.36	-2.98	12	12	11.74	317
1773955500	12.1	-0.18	-1.47	12.1	12.14	12.04	1356
1773869100	12.28	0.04	0.33	12.28	12.28	12.28	99
1773782700	12.24	0.08	0.66	12.16	12.36	12.16	500
1773696300	12.16	0.32	2.70	11.86	12.24	11.86	707
1773437100	11.84	0.14	1.20	11.68	11.84	11.66	315
1773350700	11.7	-0.02	-0.17	11.68	11.7	11.62	94
1773264300	11.72	-0.08	-0.68	11.84	11.84	11.72	107
1773177900	11.8	0.16	1.37	11.8	11.88	11.74	458
1773091500	11.64	-0.22	-1.85	11.64	11.66	11.5	2917