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	0.6	5.35714285714	11.2	12.5	10.5	1099	11.08491081	DE
4	-2.7	-18.6206896552	14.5	14.5	10.5	1301	12.21117048	DE
12	-4.7	-28.4848484848	16.5	18	10.5	1121	13.60299515	DE
26	-7.5	-38.8601036269	19.3	19.6	10.5	719	14.48498938	DE
52	-4.2	-26.25	16	21.8	10.5	594	15.87284952	DE
156	-2.8	-19.1780821918	14.6	21.8	10.5	598	15.34528531	DE
260	-3.2	-21.3333333333	15	21.8	10.5	592	15.03705297	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
1783110300	12.1	0	0.00	12.1	12.1	12.1	96
1783023900	12.1	0.6	5.22	11.9	12.5	11.5	1414
1782937500	11.5	1	9.52	11	11.5	10.9	184
1782851100	10.5	-0.5	-4.55	11.1	11.2	10.5	2573
1782764700	11	-0.4	-3.51	11.2	11.2	11	1227
1782505500	11.4	0.3	2.70	11	14	10.699999	3276
1782419100	11.1	-1.1	-9.02	12.1	12.2	10.699999	5283
1782332700	12.2	-0.5	-3.94	12.5	12.8	12.1	790
1782246300	12.7	-0.2	-1.55	13.5	13.5	12.7	868
1782159900	12.9	-0.7	-5.15	13.6	13.6	12.9	2596
1781900700	13.6	0.1	0.74	13.6	13.6	13.6	375
1781814300	13.5	-0.3	-2.17	13.7	13.7	13.5	75
1781727900	13.8	0.2	1.47	13.7	13.8	13.5	687
1781641500	13.6	-0.1	-0.73	13.7	13.7	13.6	1200
1781555100	13.7	-0.2	-1.44	13.8	13.8	13.7	1288
1781295900	13.9	-0.4	-2.80	14.1	14.1	13.8	3212
1781209500	14.3	0.2	1.42	14.3	14.3	14.3	15
1781123100	14.1	0	0.00	14.1	14.1	14.1	4
1781036700	14.1	-0.2	-1.40	14.3	14.3	14.1	123
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