Mcb Bank【TDB】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	1.61	1.67203240212	96.29	98.51	94.51	405	95.80023727	DE
4	4.97	5.34811148176	92.93	98.51	90.39	164	95.50901898	DE
12	15.79	19.230300816	82.11	98.51	78.84	257	86.73918158	DE
26	25.15	34.5704467354	72.75	98.51	72.569999	230	83.28061148	DE
52	36.21	58.6967093532	61.69	98.51	60.34	223	74.83992293	DE
156	41.4	73.2743362832	56.5	98.51	48.66	336	58.03302089	DE
260	41.4	73.2743362832	56.5	98.51	48.66	336	58.03302089	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
1780518300	97.2	1.32	1.38	97.04	97.69	96.93	27
1780431900	95.88	0.56	0.59	94.51	95.88	94.51	2
1780345500	95.32	-0.93	-0.97	98.51	98.51	95.32	996
1780086300	96.25	0.34	0.35	97.82	97.82	96.25	973
1779999900	95.91	-0.82	-0.85	96.29	96.58	95.91	25
1779913500	96.73	-0.53	-0.54	96.47	97.14	96.2	214
1779827100	97.26	0.16	0.16	96.75	97.26	96.31	156
1779740700	97.1	0.54	0.56	97.28	97.79	97.1	13
1779481500	96.56	1.25	1.31	96.52	96.56	96.24	102
1779395100	95.31	1	1.06	94.75	95.31	94.59	193
1779308700	94.31	1.29	1.39	93.69	94.31	93.33	123
1779222300	93.02	0	0.00	92.76	93.02	92.76	12
1779135900	93.02	0.84	0.91	92.24	93.14	92.24	42
1778876700	92.18	0.48	0.52	93.03	93.04	92.05	22
1778790300	91.7	1.02	1.12	91.7	91.7	91.7	25
1778703900	90.68	0	0.00	90.68	90.68	90.68	0
1778617500	90.68	-0.8	-0.87	90.6	90.68	90.39	52
1778531100	91.48	-0.02	-0.02	91.59	91.67	90.78	55
1778271900	91.5	-0.34	-0.37	91.51	91.51	91.32	22
1778185500	91.84	-0.85	-0.92	92.93	92.93	91.84	55
1778099100	92.69	1.54	1.69	90.14	92.69	90.14	92
1778012700	91.15	-0.08	-0.09	91.45	91.45	90.78	53
1777926300	91.23	-0.28	-0.31	91.93	92.75	91.23	354
1777580700	91.51	1.83	2.04	88.65	91.51	88.65	167
1777494300	89.68	-0.52	-0.58	89.79	90.16	89.68	184
1777407900	90.2	1.15	1.29	89.97	90.2	89.97	51
1777321500	89.05	-0.59	-0.66	89.04	89.76	89.04	30
1777062300	89.64	-0.2	-0.22	89.94	89.94	89.64	62
1776975900	89.84	0.13	0.14	89.18	89.84	89.18	8
1776889500	89.71	-0.29	-0.32	89.85	89.85	89.23	130
1776803100	90	0.4	0.45	90.79	91.46	90	150
1776716700	89.6	1.24	1.40	89.34	89.6	89.34	37
1776457500	88.36	-0.03	-0.03	88.89	88.89	88.36	160
1776371100	88.39	0.72	0.82	88.54	88.54	88.39	235
1776284700	87.67	0.69	0.79	87.78	87.78	87.67	6
1776198300	86.98	1.08	1.26	87	87.34	86.41	605
1776111900	85.9	0.06	0.07	85.4	85.9	85.4	339
1775852700	85.84	1.87	2.23	85.62	85.84	85.03	1176
1775766300	83.97	-1.01	-1.19	84.069999	84.069999	83.97	154
1775679900	84.98	1.8	2.16	85.319999	85.319999	83.88	144
1775593500	83.18	0.71	0.86	83.43	84.489999	82.76	742
1775161500	82.47	1.42	1.75	81.3	82.47	81.3	96
1775075100	81.05	0.67	0.83	81.209999	81.3	81.05	21
1774988700	80.38	0.54	0.68	80.819999	80.819999	79.59	67
1774902300	79.84	0.37	0.47	79.61	80.23	79.61	206
1774646700	79.47	-1.14	-1.41	79.47	79.47	79.47	13
1774560300	80.61	-0.82	-1.01	81.5	81.5	80.61	44
1774473900	81.43	0.91	1.13	81.18	81.43	81.18	2
1774387500	80.52	-0.73	-0.90	80.5	80.52	80.5	2
1774301100	81.25	1.56	1.96	78.84	81.25	78.84	755
1774041900	79.69	-0.84	-1.04	80.66	81.17	79.69	463
1773955500	80.53	-2.26	-2.73	81.67	81.67	80.53	543
1773869100	82.79	-0.6	-0.72	83.349999	83.67	82.79	136
1773782700	83.39	0.55	0.66	82.4	83.599999	82.4	3072
1773696300	82.84	0.34	0.41	81.739999	82.87	81.72	378
1773437100	82.5	0.39	0.47	81.64	82.5	81.44	582
1773350700	82.11	-1.2	-1.44	82.11	82.11	82.11	50
1773264300	83.31	1.15	1.40	82.78	83.31	82.459999	271
1773177900	82.16	0.54	0.66	82.12	82.16	81.91	69
1773091500	81.62	-1.83	-2.19	81.77	81.88	81.62	55
1772832300	83.45	-0.22	-0.26	83.45	83.45	83.45	4
1772745900	83.67	-1.33	-1.56	85.13	85.13	83.67	67
1772659500	85	1.52	1.82	84.54	85	84.04	117