Melia Hotels International S A【MEL】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	-0.53	-4.64504820333	11.41	11.41	10.87	2024	11.14463248	DE
4	-0.18	-1.62748643761	11.06	12.08	10.87	1119	11.35903079	DE
12	2.19	25.2013808976	8.69	12.08	8.5	2791	10.20630462	DE
26	3.65	50.4840940526	7.23	12.08	7.165	2799	8.95458586	DE
52	4.095	60.3537214444	6.785	12.08	6.655	2519	8.26256779	DE
156	4.73	76.9105691057	6.15	12.08	5.1399999	1640	7.57344636	DE
260	4.73	76.9105691057	6.15	12.08	5.1399999	1640	7.57344636	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	10.87	-0.23	-2.07	11	11.06	10.87	537
1780604700	11.1	-0.05	-0.45	11.17	11.23	10.98	1305
1780518300	11.15	0.08	0.72	11.08	11.16	11.07	6541
1780431900	11.07	-0.19	-1.69	11.26	11.29	11.07	1208
1780345500	11.26	0.02	0.18	11.27	11.27	11.07	572
1780086300	11.24	-0.15	-1.32	11.41	11.41	11.11	496
1779999900	11.39	0.12	1.06	11.22	11.39	11.2	416
1779913500	11.27	-0.09	-0.79	11.32	11.34	11.26	3678
1779827100	11.36	-0.13	-1.13	11.51	11.51	11.24	946
1779740700	11.49	0.09	0.79	11.53	11.67	11.49	693
1779481500	11.4	-0.21	-1.81	11.75	11.75	11.39	31
1779395100	11.61	-0.1	-0.85	11.67	11.86	11.52	1553
1779308700	11.71	0.02	0.17	11.65	11.8	11.48	442
1779222300	11.69	-0.06	-0.51	11.71	11.81	11.63	1420
1779135900	11.75	0.01	0.09	11.73	11.88	11.64	131
1778876700	11.74	-0.22	-1.84	11.87	11.98	11.73	48
1778790300	11.96	0.13	1.10	11.96	12.08	11.85	1931
1778703900	11.83	0.4	3.50	11.52	11.92	11.38	333
1778617500	11.43	0.13	1.15	11.25	11.44	11.25	228
1778531100	11.3	0.02	0.18	11.27	11.39	11.25	304
1778271900	11.28	0.11	0.98	11.06	11.3	11.02	103
1778185500	11.17	-0.03	-0.27	11.22	11.28	11.13	588
1778099100	11.2	0.42	3.90	10.89	11.2	10.89	972
1778012700	10.78	-0.2	-1.82	10.97	11.06	10.78	1484
1777926300	10.98	-0.11	-0.99	11.16	11.21	10.94	5245
1777580700	11.09	0.25	2.31	10.78	11.17	10.75	1362
1777494300	10.84	-0.22	-1.99	11.1	11.1	10.84	2059
1777407900	11.06	-0.25	-2.21	11.29	11.29	10.98	234
1777321500	11.31	-0.13	-1.14	11.41	11.53	11.3	321
1777062300	11.44	0.24	2.14	11.24	11.44	11.24	212
1776975900	11.2	0	0.00	11.12	11.31	11.12	884
1776889500	11.2	0.07	0.63	11.15	11.3	11.07	1618
1776803100	11.13	-0.34	-2.96	11.46	11.53	11.05	2050
1776716700	11.47	0.05	0.44	11.32	11.47	11.3	1079
1776457500	11.42	0.05	0.44	11.45	11.55	11.3	1083
1776371100	11.37	-0.33	-2.82	11.52	11.66	11.37	3844
1776284700	11.7	0.55	4.93	11.11	11.8	11.05	5929
1776198300	11.15	0.33	3.05	10.75	11.15	10.75	7897
1776111900	10.82	0.13	1.22	10.66	10.82	10.63	3900
1775852700	10.69	0.1	0.94	10.66	10.81	10.449999	6550
1775766300	10.59	0.59	5.90	10.05	10.61	10.05	10527
1775679900	10	0.08	0.81	10.449999	10.61	10	4312
1775593500	9.92	-0.07	-0.70	9.92	10.17	9.84	3449
1775161500	9.99	0.09	0.86	9.7449999	10	9.68	1451
1775075100	9.9049999	0.09	0.92	9.9	9.985	9.7449999	2032
1774988700	9.815	0.46	4.92	9.5	9.8249999	9.5	1799
1774902300	9.355	-0.05	-0.48	9.375	9.52	9.31	4551
1774646700	9.4	-0.28	-2.84	9.64	9.64	9.4	2363
1774560300	9.675	0.03	0.31	9.56	9.675	9.475	4152
1774473900	9.645	0.32	3.38	9.4149999	9.65	9.385	6137
1774387500	9.33	0.02	0.21	9.265	9.34	9.23	8218
1774301100	9.31	0.39	4.37	8.885	9.375	8.845	6067
1774041900	8.92	-0.02	-0.22	9.005	9.1649999	8.92	4495
1773955500	8.94	-0.11	-1.22	8.975	8.985	8.85	3388
1773869100	9.05	0.09	1.00	9.1199999	9.1999999	9.05	9194
1773782700	8.96	0.16	1.82	8.68	9.08	8.68	9910
1773696300	8.8	0.3	3.47	8.6	8.8	8.5299999	449
1773437100	8.505	-0.22	-2.52	8.69	8.69	8.5	6901
1773350700	8.725	0.31	3.62	8.34	8.81	8.34	5419
1773264300	8.42	0.45	5.65	7.99	8.44	7.99	2865
1773177900	7.97	0.17	2.11	7.865	8.05	7.865	4531
1773091500	7.805	-0.25	-3.10	7.81	7.87	7.76	2248
1772832300	8.055	0	0.06	8.125	8.125	7.94	857