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	0.26	2.22222222222	11.7	11.96	11.56	136	11.87061425	DE
4	0.08	0.673400673401	11.88	12.18	11.16	510	11.55330259	DE
12	-0.2	-1.64473684211	12.16	12.96	11.16	813	12.20322611	DE
26	1.06	9.7247706422	10.9	12.96	10.46	923	11.601479	DE
52	1.340001	12.6177130525	10.619999	12.96	10.42	874	11.28115773	DE
156	3.31	38.2658959538	8.65	12.96	7.85	738	10.90100382	DE
260	3.31	38.2658959538	8.65	12.96	7.85	738	10.90100382	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	11.96	0.28	2.40	11.92	11.96	11.92	270
1782419100	11.68	0	0.00	11.68	11.68	11.68	0
1782332700	11.68	0	0.00	11.68	11.68	11.68	0
1782246300	11.68	-0.02	-0.17	11.6	11.68	11.56	38
1782159900	11.7	0.16	1.39	11.7	11.7	11.6	99
1781900700	11.54	-0.2	-1.70	11.54	11.54	11.54	35
1781814300	11.74	0.02	0.17	11.52	11.74	11.52	451
1781727900	11.72	-0.08	-0.68	11.74	11.74	11.72	442
1781641500	11.8	-0.04	-0.34	11.82	11.82	11.78	466
1781555100	11.84	-0.14	-1.17	11.9	12.1	11.84	230
1781295900	11.98	-0.02	-0.17	12.18	12.18	11.98	61
1781209500	12	0.04	0.33	12	12	12	1068
1781123100	11.96	0.44	3.82	11.62	11.96	11.62	486
1781036700	11.52	0	0.00	11.52	11.52	11.52	0
1780950300	11.52	0.16	1.41	11.22	11.52	11.2	22
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