Melexis【MEX】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	-4.95	-6.34615384615	78	79.65	72.4	157	78.91372873	DE
4	-8.6	-10.5327617881	81.65	86.2	72.4	285	80.89514914	DE
12	15.4	26.7129228101	57.65	86.6	57.65	600	76.17341474	DE
26	12.15	19.9507389163	60.9	86.6	48.8	630	65.71810053	DE
52	0.85	1.17728531856	72.2	86.6	48.8	799	66.3081098	DE
156	-13.75	-15.8410138249	86.8	93.75	43.04	512	66.34524112	DE
260	-13.75	-15.8410138249	86.8	93.75	43.04	512	66.34524112	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
1783369500	79.599999	0.95	1.21	78.599999	79.65	76.15	356
1783110300	78.65	1.25	1.61	78.15	78.7	78.15	270
1783023900	77.4	-1.15	-1.46	77.45	78.25	77.4	92
1782937500	78.55	0.2	0.26	78.75	79.2	78.55	14
1782851100	78.349999	1.65	2.15	78	78.349999	78	51
1782764700	76.7	0.35	0.46	76.8	76.849999	76.15	225
1782505500	76.349999	-2.65	-3.35	78.3	78.3	76.099999	280
1782419100	79	-1.1	-1.37	81.7	82.05	78.95	432
1782332700	80.099999	-2.15	-2.61	81.45	81.45	80	64
1782246300	82.25	-2.45	-2.89	84.15	84.25	81.25	868
1782159900	84.7	2.55	3.10	82.05	86.2	82.05	981
1781900700	82.15	-1.25	-1.50	83.2	83.4	81	420
1781814300	83.4	2.85	3.54	80.5	83.4	80.5	148
1781727900	80.55	0.25	0.31	80.3	80.8	80.3	191
1781641500	80.3	-1.85	-2.25	82.25	82.7	80.3	113
1781555100	82.15	1.7	2.11	82	82.7	81.55	93
1781295900	80.45	-2.45	-2.96	83.05	83.05	79.8	281
1781209500	82.9	3.8	4.80	79.5	82.9	79.5	159
1781123100	79.099999	0.5	0.64	78.7	79.099999	78.65	301
1781036700	78.599999	-3.1	-3.79	81.65	82.5	78.4	351
1780950300	81.7	2.4	3.03	78.75	82.099999	78.75	485
1780691100	79.3	-5.35	-6.32	83.95	83.95	79.3	538
1780604700	84.65	-0.9	-1.05	85.45	85.45	82.9	147
1780518300	85.55	-0.5	-0.58	86	86.6	85.15	799
1780431900	86.05	4.55	5.58	81.3	86.05	81.3	498
1780345500	81.5	1.4	1.75	80.349999	81.5	79.25	495
1780086300	80.099999	-3.25	-3.90	83.45	83.849999	80.05	1997
1779999900	83.349999	2	2.46	81.349999	84	81.05	1079
1779913500	81.349999	0.05	0.06	81.5	84.25	81.2	3371
1779827100	81.3	-1.35	-1.63	82.5	82.849999	80.9	336
1779740700	82.65	1.65	2.04	82	82.65	81.55	628
1779481500	81	3	3.85	78.05	81.25	78.05	800
1779395100	78	-0.2	-0.26	77.9	78.4	76.7	529
1779308700	78.2	3.85	5.18	74.25	78.349999	74.25	605
1779222300	74.349999	-4.35	-5.53	76.55	76.599999	74.349999	475
1779135900	78.7	-0.8	-1.01	79.2	80.55	77.65	658
1778876700	79.5	-1.35	-1.67	79.599999	79.75	78.599999	108
1778790300	80.849999	0.25	0.31	81.65	81.7	79.849999	186
1778703900	80.599999	3.9	5.08	76.95	80.599999	76.95	683
1778617500	76.7	-3	-3.76	79.25	79.3	76.3	659
1778531100	79.7	1.2	1.53	77.95	79.75	77.95	780
1778271900	78.5	1.95	2.55	76.25	78.8	76.25	652
1778185500	76.55	-0.15	-0.20	77.05	77.55	76.55	517
1778099100	76.7	2.3	3.09	74.9	78.55	74.599999	833
1778012700	74.4	2.65	3.69	72.099999	74.849999	72.099999	865
1777926300	71.75	0.5	0.70	72.099999	73.25	71.599999	457
1777580700	71.25	4.4	6.58	66.849999	72.15	66.849999	601
1777494300	66.849999	-3.3	-4.70	69.95	70.2	65.349999	839
1777407900	70.15	-0.95	-1.34	70.75	71.7	70	1434
1777321500	71.099999	0.8	1.14	70.099999	71.849999	70.099999	576
1777062300	70.3	2.2	3.23	67.65	70.5	67.5	683
1776975900	68.099999	2.25	3.42	65.3	68.8	65.3	2253
1776889500	65.849999	0.75	1.15	64.849999	67.3	64.849999	440
1776803100	65.099999	1.8	2.84	63.65	66.099999	63.65	543
1776716700	63.3	0.05	0.08	62.6	63.7	62.4	926
1776457500	63.25	2.25	3.69	61.3	63.85	61.3	1108
1776371100	61	2.55	4.36	58.9	61	58.9	947
1776284700	58.45	0.35	0.60	58.05	58.85	57.95	120
1776198300	58.1	1.1	1.93	57.65	58.45	57.65	71
1776111900	57	-0.45	-0.78	56.35	57.05	56.35	64
1775852700	57.45	2	3.61	55.35	57.55	55.35	291
1775766300	55.45	-0.55	-0.98	55.95	55.95	55.1	21
1775679900	56	2.05	3.80	56.45	57.05	56	407
1775593500	53.95	-0.45	-0.83	54.8	55.55	53.3	1830