Merck KGAA【MRK】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	-4.44999	-3.21996405354	138.19999	140.25	133	19328	136.12455862	DE
4	13.8	11.504793664	119.95	140.25	115.9	16528	131.43474169	DE
12	26.2	24.3607624361	107.55	140.25	100.7	12850	120.6895712	DE
26	14.6	12.2534620227	119.15	140.25	100.7	13367	120.94415947	DE
52	18.65	16.203301477	115.1	140.25	100.65	16049	116.03975459	DE
156	-35.75	-21.0914454277	169.5	176.9	100.65	35856	148.42555887	DE
260	-21.75	-13.9871382637	155.5	231.5	100.65	149181	176.76434615	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
1781295900	133.15	-2.95	-2.17	136.35	137.19999	133	8555
1781209500	136.1	0.7	0.52	135.25	137.6	134.8	9917
1781123100	135.4	-3.55	-2.55	138.65	138.65	135.4	30290
1781036700	138.94999	2.6	1.91	136.85	139	136.25	13088
1780950300	136.35	0.8	0.59	135.05	138.1	134.44999	12645
1780691100	135.55	-3	-2.17	138.19999	140.25	135.35	30701
1780604700	138.55	5.5	4.13	133	139.35	133	41218
1780518300	133.05	3.35	2.58	130.05	133.69999	129.85	17306
1780431900	129.69999	-0.85	-0.65	131.05	132.25	129.69999	10493
1780345500	130.55	0.65	0.50	130.19999	132	128.69999	15338
1780086300	129.9	-0.05	-0.04	129.55	131.69999	129.55	16067
1779999900	129.94999	0	0.00	128.4	130.55	127.75	13142
1779913500	129.94999	2	1.56	128.15	130.55	128.15	14781
1779827100	127.95	-1.55	-1.20	128.3	129	126.9	15747
1779740700	129.5	1.75	1.37	129.05	129.94999	128.35	8420
1779481500	127.75	1.3	1.03	127.2	129.85	126.65	21115
1779395100	126.45	4.15	3.39	122.3	127.7	122.25	25531
1779308700	122.3	2.25	1.87	120.15	122.95	119.55	11854
1779222300	120.05	1.85	1.57	116.85	121.25	116.85	9254
1779135900	118.2	0.95	0.81	116.75	119.15	115.9	7214
1778876700	117.25	-2.95	-2.45	119.95	120.6	116.65	6431
1778790300	120.2	-1.3	-1.07	122.45	122.45	120.05	3581
1778703900	121.5	8.45	7.47	116.25	123.45	116.25	39391
1778617500	113.05	-0.2	-0.18	111.85	114.7	111.7	8374
1778531100	113.25	0.4	0.35	112.2	115.2	112.1	4036
1778271900	112.85	-0.7	-0.62	114.65	114.65	112.15	5121
1778185500	113.55	0.25	0.22	113.9	116.05	113.45	14114
1778099100	113.3	3.05	2.77	110.85	114.6	110.7	14751
1778012700	110.25	1.6	1.47	109.65	111.1	108.9	11505
1777926300	108.65	-1.95	-1.76	110.1	110.55	108.3	9779
1777580700	110.6	2.15	1.98	108	110.7	106.6	10500
1777494300	108.45	-3.4	-3.04	112.35	112.35	107.65	8842
1777407900	111.85	2.65	2.43	109.05	111.95	107.4	9685
1777321500	109.2	-2.45	-2.19	109.55	110.65	108.75	11880
1777062300	111.65	0.3	0.27	112.2	112.7	110.25	8456
1776975900	111.35	-4.25	-3.68	115.2	115.65	111.05	12341
1776889500	115.6	-1.15	-0.99	117.05	119	114.45	12226
1776803100	116.75	-1.2	-1.02	118.4	121.15	116.75	10232
1776716700	117.95	0.15	0.13	118	118.1	116.2	8201
1776457500	117.8	2.8	2.43	115.7	119.05	115	11103
1776371100	115	-2.25	-1.92	116.85	118	114	9620
1776284700	117.25	0.25	0.21	117.15	118.45	116.3	7282
1776198300	117	3.85	3.40	113.9	117.1	113.15	15443
1776111900	113.15	0.85	0.76	111.05	113.95	110.3	5053
1775852700	112.3	0.25	0.22	111.45	113.55	111.3	7181
1775766300	112.05	-0.1	-0.09	112.65	112.75	110.5	4455
1775679900	112.15	3.1	2.84	110.5	114.1	110.5	17962
1775593500	109.05	-0.4	-0.37	109.55	110.45	106.8	10778
1775161500	109.45	-0.7	-0.64	109	110.5	106.55	6856
1775075100	110.15	1.75	1.61	108.55	110.65	108.55	10754
1774988700	108.4	1.85	1.74	106.95	108.8	106.95	4610
1774902300	106.55	1.45	1.38	104.2	108.1	104.2	9409
1774646700	105.1	-1.7	-1.59	107.3	107.3	104.1	10768
1774560300	106.8	0.55	0.52	105.55	107.25	105.15	7378
1774473900	106.25	2.85	2.76	104.4	106.4	103.55	11461
1774387500	103.4	0.25	0.24	102.45	104.6	102.2	9089
1774301100	103.15	-0.1	-0.10	103.6	105.95	100.7	24314
1774041900	103.25	-4.05	-3.77	107.55	108.2	102.95	15035
1773955500	107.3	-1.6	-1.47	108.05	108.55	106	11658
1773869100	108.9	-3.15	-2.81	111.5	112.15	107.95	11387
1773782700	112.05	3.15	2.89	108.35	112.05	107.5	9834
1773696300	108.9	1.2	1.11	107.55	108.9	106.1	16567
1773437100	107.7	-2.1	-1.91	109.95	109.95	107.7	15467