Muenchener Rueckversicherungs Gesellschaft AG【MUV2】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	22.5	4.73385230381	475.3	502	472.1	26605	489.96617428	DE
4	56	12.6754187415	441.8	502	441.2	28532	470.55183629	DE
12	-57.8	-10.4031677466	555.6	572.6	10.699999	37408	486.4410752	DE
26	-48.99999	-8.96122730361	546.79999	572.6	10.699999	28575	503.79170925	DE
52	-54.99999	-9.94934714091	552.79999	611.4	10.699999	21464	519.75882042	DE
156	154.2	44.8777648428	343.6	615.79999	10.699999	29558	429.00262296	DE
260	264.55	113.419078242	233.25	615.79999	10.699999	165240	282.25884623	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
1783110300	497.8	-2.4	-0.48	498.2	502	492.3	19227
1783023900	500.2	8.5	1.73	492.1	502	491.1	34806
1782937500	491.7	4.5	0.92	488.7	491.9	483.7	21586
1782851100	487.2	0.3	0.06	487.9	489.7	484.1	29186
1782764700	486.9	8.5	1.78	479.9	488.4	475.2	27753
1782505500	478.4	2.2	0.46	475.3	478.6	472.1	19695
1782419100	476.2	-3.6	-0.75	480.9	484.3	475.6	30449
1782332700	479.8	3.8	0.80	475.9	481.1	471.5	18868
1782246300	476	-1	-0.21	475.1	477.7	469.8	19294
1782159900	477	4.7	1.00	473.7	478.5	468.2	33583
1781900700	472.3	6.9	1.48	464	472.5	463.7	18959
1781814300	465.4	0.6	0.13	464	467.6	461.8	17321
1781727900	464.8	-4	-0.85	469.3	469.3	458.8	28333
1781641500	468.8	5	1.08	464.1	469.5	461.8	32297
1781555100	463.8	4.3	0.94	464.4	465.5	459.9	30520
1781295900	459.5	-6.5	-1.39	465.7	466.9	457.6	27605
1781209500	466	5.3	1.15	460.9	467	457.5	32975
1781123100	460.7	2.4	0.52	457.3	461.1	454	31521
1781036700	458.3	8.4	1.87	450.2	459.1	449.6	33728
1780950300	449.9	-2.3	-0.51	453.8	453.9	446	36351
1780691100	452.2	8.3	1.87	441.8	452.7	441.2	45754
1780604700	443.9	4.9	1.12	439.3	444.9	438.1	35130
1780518300	439	-3	-0.68	443.6	443.7	438.1	50199
1780431900	442	-4.7	-1.05	447.5	448.8	437.5	69371
1780345500	446.7	-6.1	-1.35	455	455.5	444.1	78220
1780086300	452.8	-5.2	-1.14	458.4	461.4	450.6	69904
1779999900	458	-12.4	-2.64	468.3	468.9	455.8	64808
1779913500	470.4	-4.5	-0.95	474	475.9	467.3	30322
1779827100	474.9	-1.1	-0.23	474	477.6	470.3	23374
1779740700	476	6.1	1.30	474.3	476	471.4	17393
1779481500	469.9	-9.5	-1.98	479.5	480.9	468	62999
1779395100	479.4	-7.8	-1.60	488.2	488.2	474.1	33767
1779308700	487.2	5.2	1.08	482.1	489.1	479.1	25934
1779222300	482	-5.5	-1.13	486.8	488.1	482	29864
1779135900	487.5	12.4	2.61	474.9	487.7	471.9	41217
1778876700	475.1	6.1	1.30	467.9	476.6	465.5	42543
1778790300	469	1.2	0.26	467.7	469.1	462.6	29603
1778703900	467.8	-4.6	-0.97	475.1	475.9	461.3	106408
1778617500	472.4	-26.8	-5.37	498.6	499.6	462.7	176227
1778531100	499.2	-4.6	-0.91	505	505.2	495.1	45813
1778271900	503.8	-6.2	-1.22	510	511.4	501.4	31328
1778185500	510	-15.4	-2.93	525	525.6	509.2	29938
1778099100	525.4	14.8	2.90	513.2	525.6	510	29134
1778012700	510.6	2.2	0.43	507.2	512.79999	505.6	31410
1777926300	508.4	-4.8	-0.94	516	518	505.4	38278
1777580700	513.2	-16.6	-3.13	504	513.6	503.4	80350
1777494300	529.79999	-15.2	-2.79	545.79999	546	521.79999	46766
1777407900	545	2.8	0.52	542	548	541.4	27642
1777321500	542.2	-12	-2.17	554	555.79999	537.6	41258
1777062300	554.2	-2.4	-0.43	556.6	556.6	548.4	17346
1776975900	556.6	-5.2	-0.93	558.2	561.2	549.2	25848
1776889500	561.79999	-4.4	-0.78	566.6	572.4	556.4	37990
1776803100	566.2	-2.4	-0.42	568.4	572.6	563	21072
1776716700	568.6	3.4	0.60	564.79999	569.4	561	20097
1776457500	565.2	3.2	0.57	561.4	566	560.4	28445
1776371100	562	-1	-0.18	564.4	565.79999	560	16794
1776284700	563	2	0.36	560.6	563.4	556.4	20611
1776198300	561	6.2	1.12	554.4	561	552.79999	24431
1776111900	554.79999	2.2	0.40	548.79999	554.79999	545.6	15110
1775852700	552.6	-2.4	-0.43	555.6	558.79999	549.2	19995
1775766300	555	3	0.54	550.6	557.4	549.6	20226
1775679900	552	2.6	0.47	558.4	566.6	542.79999	39292
1775593500	549.4	3.4	0.62	547.79999	555.79999	545.2	21437