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	17.4	3.9384336804	441.8	467	441.2	36066	456.88652851	DE
4	-8.7	-1.85937166061	467.9	489.1	437.5	42769	460.29906088	DE
12	-72.4	-13.6192626035	531.6	572.6	437.5	36002	494.09779358	DE
26	-101.4	-18.087763111	560.6	572.6	437.5	27881	509.81958572	DE
52	-99.2	-17.7650429799	558.4	611.4	437.5	20621	524.0707177	DE
156	134	41.2054120541	325.2	615.79999	12.9049	34818	411.55856008	DE
260	225.2	96.2393162393	234	615.79999	12.9049	169048	280.73867044	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
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	566	10.699999	27935
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
1775161500	546	5	0.92	534.6	547.2	532.2	11679
1775075100	541	-3.4	-0.62	546.2	551	538.79999	15227
1774988700	544.4	10.2	1.91	535.4	544.4	535.2	12690
1774902300	534.2	12.2	2.34	520.2	536.2	520.2	16830
1774646700	522	0	0.00	523.79999	526	519.6	9614
1774560300	522	-4	-0.76	521	524	517.4	11427
1774473900	526	3	0.57	522.79999	528.2	521.6	12068
1774387500	523	-1.6	-0.30	519	525.2	516	14612
1774301100	524.6	4	0.77	519.2	529.2	510	24555
1774041900	520.6	-10.8	-2.03	531.6	533.2	519.2	25180
1773955500	531.4	-5.4	-1.01	534.6	539.4	527.79999	16750
1773869100	536.79999	-14.2	-2.58	555.2	556.79999	533.79999	18031
1773782700	551	10.2	1.89	538.6	554.4	538.2	15916
1773696300	540.79999	3.4	0.63	538.2	543.4	534.4	14765
1773437100	537.4	4.4	0.83	533	539.79999	530.2	13021