Mediobanca Banca di Credito Finanziario SpA【ME9】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	-0.49	-2.23336371923	21.94	22.37	21.11	1041	21.9537094	DE
4	1.050001	5.1470639778	20.399999	22.37	20.22	695	21.43896917	DE
12	5.615	35.4594253237	15.835	22.37	15.305	1046	18.76800866	DE
26	4.915	29.7248261264	16.535	22.37	15	1588	18.0446781	DE
52	1.72	8.71768879878	19.73	22.37	15	1520	18.38673516	DE
156	9.295	76.4705882353	12.155	22.37	10.72	1127	17.10784007	DE
260	9.295	76.4705882353	12.155	22.37	10.72	1127	17.10784007	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
1780691100	21.78	0.67	3.17	21.47	21.78	21.47	536
1780604700	21.11	-0.46	-2.13	21.309999	21.309999	21.11	273
1780518300	21.57	-0.32	-1.46	21.53	21.67	21.49	601
1780431900	21.89	0.02	0.09	21.93	22.02	21.76	526
1780345500	21.87	-0.4	-1.80	22.11	22.11	21.77	1771
1780086300	22.27	0.27	1.23	21.94	22.37	21.94	2032
1779999900	22	0.64	3.00	21.75	22	21.52	1827
1779913500	21.36	0.3	1.42	21.22	21.36	21.22	261
1779827100	21.059999	-0.13	-0.61	21.059999	21.23	21.059999	354
1779740700	21.19	0.23	1.10	21.14	21.19	21.13	1527
1779481500	20.96	0.52	2.54	20.96	20.96	20.96	166
1779395100	20.44	0	0.00	20.44	20.44	20.44	0
1779308700	20.44	-0.83	-3.90	20.44	20.44	20.44	2
1779222300	21.27	0.38	1.82	21.21	21.27	21.21	537
1779135900	20.89	0.35	1.70	20.43	20.98	20.43	594
1778876700	20.54	-0.32	-1.53	20.54	20.54	20.54	1
1778790300	20.86	0.02	0.10	21	21	20.86	21
1778703900	20.84	0.06	0.29	20.84	20.84	20.84	100
1778617500	20.78	0.4	1.96	20.22	20.78	20.22	341
1778531100	20.38	-0.09	-0.44	20.3	20.61	20.27	1822
1778271900	20.47	0.25	1.24	20.399999	20.47	20.29	457
1778185500	20.22	-0.18	-0.88	20.76	20.76	20.21	602
1778099100	20.399999	0.4	2.00	20.329999	20.649999	20.329999	990
1778012700	20	0.48	2.49	19.62	20	19.62	120
1777926300	19.515	-0.11	-0.56	19.97	19.97	19.515	6
1777580700	19.625	-0.22	-1.08	19.625	19.625	19.625	702
1777494300	19.84	-0.17	-0.85	19.87	19.87	19.835	102
1777407900	20.01	0.2	0.98	19.62	20.01	19.62	251
1777321500	19.815	0.18	0.92	19.59	19.815	19.59	895
1777062300	19.635	-0.19	-0.98	19.715	19.715	19.63	560
1776975900	19.829999	0.15	0.79	19.899999	19.989999	19.785	836
1776889500	19.675	-0.12	-0.61	19.899999	19.899999	19.585	806
1776803100	19.795	-0.26	-1.27	20.09	20.36	19.795	965
1776716700	20.05	-0.61	-2.95	19.7	20.2	19.7	1131
1776457500	20.66	0.98	4.98	19.71	20.71	19.68	2408
1776371100	19.68	0.52	2.71	19.355	20.19	19.355	3771
1776284700	19.16	0.79	4.30	18.335	19.27	18.2	1665
1776198300	18.37	0.32	1.80	18.195	18.37	18.14	2320
1776111900	18.045	-0.03	-0.14	17.915	18.045	17.69	1276
1775852700	18.07	0.43	2.47	17.795	18.085	17.665	2353
1775766300	17.635	-0.06	-0.31	17.635	17.635	17.51	6
1775679900	17.69	1.03	6.18	17.47	17.785	17.42	7699
1775593500	16.66	0.03	0.18	16.594999	16.79	16.594999	2466
1775161500	16.629999	-0.29	-1.68	16.629999	16.629999	16.629999	800
1775075100	16.915	0.47	2.86	17.095	17.095	16.915	59
1774988700	16.445	-0.09	-0.51	16.57	16.57	16.445	493
1774902300	16.53	-0.07	-0.42	16.53	16.53	16.53	60
1774646700	16.6	-0.2	-1.19	16.629999	16.77	16.6	923
1774560300	16.8	-0.15	-0.86	16.69	16.8	16.69	600
1774473900	16.945	0.87	5.38	16.575	16.965	16.575	993
1774387500	16.079999	-0.14	-0.83	15.985	16.225	15.985	492
1774301100	16.215	0.67	4.31	15.51	16.215	15.305	1571
1774041900	15.545	0.15	0.97	15.47	16.02	15.47	2058
1773955500	15.395	-0.49	-3.08	15.79	15.79	15.395	708
1773869100	15.885	-0.12	-0.75	16.355	16.355	15.885	1388
1773782700	16.004999	0.28	1.81	15.995	16.125	15.995	773
1773696300	15.72	-0.07	-0.41	15.82	15.91	15.72	625
1773437100	15.785	0.02	0.10	15.835	15.995	15.55	1879
1773350700	15.77	-0.8	-4.83	16.415	16.42	15.77	2999
1773264300	16.57	0.32	1.94	16.125	16.765	16.125	5306
1773177900	16.254999	0.59	3.77	16.085	16.265	16	1253
1773091500	15.665	-0.15	-0.92	15.22	15.665	15	610
1772832300	15.81	-0.21	-1.34	16.2	16.2	15.385	4001