MercedesBenz Group AG【MBG】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	-2.87	-5.96053997923	48.15	49.71	43.99	275335	46.341932	DE
4	-4.96	-9.87261146497	50.24	53.18	43.99	189692	48.55161605	DE
12	-6.95	-13.3065288149	52.23	55.86	43.99	207723	50.83782706	DE
26	-14.03	-23.6553700894	59.31	62.27	43.99	178168	53.7560812	DE
52	-3.615	-7.39339400757	48.895	62.3	43.99	165636	54.00694516	DE
156	-30.35	-40.1295782097	75.63	77.44	38.2	317124	64.20804945	DE
260	-23.82	-34.4717800289	69.1	77.9	38.2	1155454	64.17062484	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781900700	45.085	0.51	1.13	44.575	45.555	44.505	244045
1781814300	44.58	-2.31	-4.92	47.005	47.195	43.99	621704
1781727900	46.885	-0.72	-1.50	47.5	47.6	46.3	313463
1781641500	47.6	-1.88	-3.79	49.38	49.5	47.6	165568
1781555100	49.475	1.38	2.86	48.7	49.71	48.665	168549
1781295900	48.1	-0.09	-0.19	48.15	48.925	47.77	107389
1781209500	48.19	1.18	2.51	47.235	48.4	46.895	162053
1781123100	47.01	-0.73	-1.53	47.775	48.14	47.01	191242
1781036700	47.74	-0.5	-1.03	48.175	48.5	47.515	120407
1780950300	48.235	0.03	0.07	47.7	48.475	47.175	196600
1780691100	48.2	-1	-2.03	49.005	49.315	47.86	283631
1780604700	49.2	-0.8	-1.59	49.835	50.53	49.045	164426
1780518300	49.995	-1.35	-2.62	51.41	51.74	49.725	140085
1780431900	51.34	-0.26	-0.50	51.63	52	50.95	84765
1780345500	51.6	-0.47	-0.90	52.12	53.15	51.14	186767
1780086300	52.07	-0.43	-0.82	52.68	53.18	51.76	110337
1779999900	52.5	0.4	0.77	51.97	52.88	51.7	86302
1779913500	52.1	1.46	2.88	50.96	53	50.81	295744
1779827100	50.64	-0.3	-0.59	50.66	51.11	50.41	132393
1779740700	50.94	1.14	2.29	50.52	51.15	50.5	138752
1779481500	49.8	0.02	0.04	50.24	50.32	49.645	123662
1779395100	49.78	-0.24	-0.48	50.04	50.5	49.3	191761
1779308700	50.02	0.41	0.82	49.385	50.3	48.95	136754
1779222300	49.615	-0.29	-0.57	49.955	50	49.355	94293
1779135900	49.9	-0.2	-0.40	50	50.29	49.12	126688
1778876700	50.1	-0.77	-1.51	50.5	51.2	50.08	62264
1778790300	50.87	0.26	0.51	50.74	51.86	50.64	112355
1778703900	50.61	0.66	1.32	50.33	51.05	50	93787
1778617500	49.95	0.05	0.11	49.805	50.5	49.52	105664
1778531100	49.895	-0.05	-0.09	49.955	50.64	49.505	114336
1778271900	49.94	-0.11	-0.22	49.925	50.36	49.805	97089
1778185500	50.05	-0.35	-0.69	50.5	51.25	49.795	116558
1778099100	50.4	2.13	4.40	48.305	51.23	48.305	240274
1778012700	48.275	0.43	0.91	47.95	48.39	47.66	184431
1777926300	47.84	-1.81	-3.65	49	49.135	47.705	207815
1777580700	49.65	0.6	1.23	48.505	49.665	47.745	169131
1777494300	49.045	-0.36	-0.72	50.1	50.79	48.175	281473
1777407900	49.4	-0.16	-0.31	49.61	49.725	49.005	131784
1777321500	49.555	-0.41	-0.82	49.995	50.05	49.355	177524
1777062300	49.965	-0.32	-0.63	50.48	50.48	49.56	204241
1776975900	50.28	-0.36	-0.71	50.25	50.83	50	173071
1776889500	50.64	-0.55	-1.07	51.27	51.51	50.36	192285
1776803100	51.19	-0.73	-1.41	52.14	52.4	50.95	280158
1776716700	51.92	-0.42	-0.80	51.99	52.13	51.27	180494
1776457500	52.34	-1.4	-2.61	50.32	52.56	50.31	834112
1776371100	53.74	-0.86	-1.58	54.68	55.08	53.31	592389
1776284700	54.6	-0.7	-1.27	55.25	55.43	54.15	426338
1776198300	55.3	0.48	0.88	54.79	55.86	54.56	353474
1776111900	54.82	0.89	1.65	53.59	54.82	53.04	382577
1775852700	53.93	0.22	0.41	53.69	54.24	53.08	243700
1775766300	53.71	-0.5	-0.92	54.31	54.35	52.64	332766
1775679900	54.21	1.56	2.96	55.1	55.19	54.07	291580
1775593500	52.65	-0.4	-0.75	52.79	53.65	51.9	254491
1775161500	53.05	-0.22	-0.41	52.1	53.24	51.96	131493
1775075100	53.27	0.07	0.13	53.65	53.94	52.28	216471
1774988700	53.2	1.62	3.14	51.81	53.29	51.58	130825
1774902300	51.58	0.33	0.64	51.5	51.97	51.19	136475
1774646700	51.25	-0.89	-1.71	52.23	52.47	51.25	107887
1774560300	52.14	-0.34	-0.65	52	52.64	51.62	97802
1774473900	52.48	0.38	0.73	52.4	52.59	51.93	115697
1774387500	52.1	-0.06	-0.12	51.79	52.25	51.28	93350
1774301100	52.16	1.27	2.50	50.19	52.64	49.8	286265