Merkur Privatbank KGaA【MBK】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	0.1	0.704225352113	14.2	14.7	14.1	342	14.26208912	DE
4	0.3	2.14285714286	14	18	13.6	1132	14.20948993	DE
12	-3.9	-21.4285714286	18.2	19.399999	13.6	857	14.9827131	DE
26	-4.9	-25.5208333333	19.2	20	13.6	574	15.90270984	DE
52	-1.3	-8.33333333333	15.6	21.8	13.6	534	16.67888523	DE
156	-1.3	-8.33333333333	15.6	21.8	12.4	582	15.59537724	DE
260	0.6	4.3795620438	13.7	21.8	12.4	599	15.12638933	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
1780950300	14.3	0.1	0.70	14.5	14.5	14.2	729
1780691100	14.2	0.1	0.71	14.5	14.5	14.2	218
1780604700	14.1	0	0.00	14.1	14.1	14.1	0
1780518300	14.1	-0.3	-2.08	14.5	14.5	14.1	484
1780431900	14.4	0	0.00	14.4	14.4	14.4	289
1780345500	14.4	0.8	5.88	14.2	14.7	14.1	378
1780086300	13.6	-1.1	-7.48	14.5	14.5	13.6	1976
1779999900	14.7	-0.2	-1.34	14.9	14.9	14.1	1315
1779913500	14.9	-1	-6.29	15	15	14.8	616
1779827100	15.9	1.4	9.66	14.9	15.9	14.9	109
1779740700	14.5	0.4	2.84	14.4	18	14.2	6496
1779481500	14.1	-0.1	-0.70	14.3	14.3	14.1	62
1779395100	14.2	0.5	3.65	14.4	14.8	14	855
1779308700	13.7	-0.6	-4.20	14.2	14.2	13.6	990
1779222300	14.3	0.6	4.38	13.7	14.3	13.7	941
1779135900	13.7	-0.5	-3.52	14.9	14.9	13.6	1779
1778876700	14.2	0.3	2.16	14.8	15.1	14.2	937
1778790300	13.9	-0.3	-2.11	14.3	14.3	13.9	587
1778703900	14.2	0.3	2.16	13.8	14.2	13.7	377
1778617500	13.9	-0.5	-3.47	14	14	13.6	2130
1778531100	14.4	0.4	2.86	14	15	14	968
1778271900	14	0.1	0.72	14.1	14.1	14	994
1778185500	13.9	-0.4	-2.80	14.1	14.5	13.9	550
1778099100	14.3	0.1	0.70	14.2	14.7	13.6	2887
1778012700	14.2	-0.9	-5.96	15.2	15.2	14.2	2960
1777926300	15.1	-0.9	-5.63	15.9	15.9	14.3	5250
1777580700	16	-0.9	-5.33	16.2	16.2	16	56
1777494300	16.899999	0.1	0.60	16.7	16.899999	16.3	361
1777407900	16.8	-0.1	-0.59	16.8	17	16.8	182
1777321500	16.899999	0.1	0.60	16.8	17.3	16.8	14
1777062300	16.8	-0.6	-3.45	16.8	16.8	16.8	250
1776975900	17.399999	0	0.00	17.399999	17.399999	17.3	170
1776889500	17.399999	-0.1	-0.57	17.6	17.6	17.399999	91
1776803100	17.5	0.4	2.34	17.5	17.5	17.5	120
1776716700	17.1	0.4	2.40	17.2	17.2	17.1	347
1776457500	16.7	-0.3	-1.76	17.2	17.2	16.7	31
1776371100	17	0	0.00	17	17	17	0
1776284700	17	0.2	1.19	17.5	17.5	16.5	86
1776198300	16.8	0.7	4.35	16.3	16.8	16.3	117
1776111900	16.1	0	0.00	16.5	16.8	16.1	1915
1775852700	16.1	-0.6	-3.59	16.1	16.1	16.1	350
1775766300	16.7	0.6	3.73	16.7	16.7	16.7	100
1775679900	16.1	-0.2	-1.23	16.7	16.7	15.9	1459
1775593500	16.3	-1.2	-6.86	17.5	17.6	16.3	2783
1775161500	17.5	1	6.06	17	18.7	16.7	223
1775075100	16.5	-0.6	-3.51	17	17	16.5	286
1774988700	17.1	-0.2	-1.16	17.7	17.7	17.1	547
1774902300	17.3	-0.5	-2.81	17	17.8	17	104
1774646700	17.8	-0.2	-1.11	18	18	17	685
1774560300	18	0	0.00	18	18	18	187
1774473900	18	-0.3	-1.64	18.1	18.1	18	230
1774387500	18.3	0.1	0.55	18.5	18.5	18.3	86
1774301100	18.2	-0.3	-1.62	19.399999	19.399999	18.1	249
1774041900	18.5	0.1	0.54	18.1	18.5	18.1	260
1773955500	18.399999	0.4	2.22	18	18.399999	18	43
1773869100	18	0	0.00	18	18	18	0
1773782700	18	0	0.00	18.2	18.2	18	170
1773696300	18	-0.2	-1.10	18.2	18.2	17.5	651
1773437100	18.2	0	0.00	18.2	18.2	18.2	0
1773350700	18.2	0	0.00	18.2	18.2	18.2	0
1773264300	18.2	0	0.00	18.2	18.2	18.2	0
1773177900	18.2	-0.6	-3.19	18.2	18.7	18.2	84
1773091500	18.8	0.4	2.17	18.8	18.8	18.8	20