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	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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	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	61.35	63.85	61.3	1110
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
1775161500	54.4	-0.7	-1.27	53.6	54.4	53.55	140
1775075100	55.1	1.8	3.38	53.55	55.1	53.55	676
1774988700	53.3	2.3	4.51	51.5	53.55	51.5	249
1774902300	51	0.2	0.39	50	51.5	49.96	1062
1774646700	50.8	-2.1	-3.97	53.15	53.15	50.6	316
1774560300	52.9	-1.1	-2.04	53.05	53.6	52.15	597
1774473900	54	2.5	4.85	52.45	54.15	52.45	145
1774387500	51.5	0.1	0.19	51	51.5	50.45	369
1774301100	51.4	1.3	2.59	50	51.6	48.8	1603
1774041900	50.1	-0.65	-1.28	50.9	51.65	50.1	886
1773955500	50.75	-1.55	-2.96	52	52	50.45	635
1773869100	52.3	-0.75	-1.41	53.45	54.05	52.3	704
1773782700	53.05	-0.35	-0.66	53	53.35	53	462
1773696300	53.4	-0.25	-0.47	53.55	54.2	53.4	206
1773437100	53.65	-0.4	-0.74	53.8	53.8	53.5	81
1773350700	54.05	-0.45	-0.83	54.1	54.15	53.2	870
1773264300	54.5	-0.1	-0.18	54.1	55.05	53.9	75
1773177900	54.6	2.15	4.10	54.3	54.6	54.15	527
1773091500	52.45	-1.15	-2.15	52	52.7	51.55	633
1772832300	53.6	0.4	0.75	53.2	53.65	52.5	913