Mobilezone Holding AG【TGE1】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	14.98	15.18	14.98	4	15.005	DE
4	-1.3	-7.98525798526	16.28	16.44	14.96	247	16.13980427	DE
12	-1.54	-9.32203389831	16.52	16.72	14.96	566	15.64548246	DE
26	0.88	6.24113475177	14.1	17.28	13.94	1012	16.27985462	DE
52	2.78	22.7868852459	12.2	17.28	10.88	901	14.6897101	DE
156	2.68	21.7886178862	12.3	17.28	10.88	839	14.58381748	DE
260	2.68	21.7886178862	12.3	17.28	10.88	839	14.58381748	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
1782505500	15.18	0	0.00	15.18	15.18	15.18	0
1782419100	15.18	0.2	1.34	15.18	15.18	15.18	1
1782332700	14.98	0	0.00	14.98	14.98	14.98	0
1782246300	14.98	0	0.00	14.98	14.98	14.98	0
1782159900	14.98	0.02	0.13	14.98	15.02	14.98	7
1781900700	14.96	-1.04	-6.50	14.96	14.96	14.96	1
1781814300	16	0	0.00	16	16	16	0
1781727900	16	-0.38	-2.32	16	16	16	49
1781641500	16.379999	-0.06	-0.36	16.379999	16.379999	16.379999	10
1781555100	16.44	0	0.00	16.44	16.44	16.44	0
1781295900	16.44	0	0.00	16.44	16.44	16.44	0
1781209500	16.44	0.38	2.37	16.44	16.44	16.3	83
1781123100	16.059999	0	0.00	16.059999	16.059999	16.059999	0
1781036700	16.059999	-0.04	-0.25	15.92	16.059999	15.88	6
1780950300	16.1	0	0.00	16.1	16.1	16.1	0
1780691100	16.1	-0.14	-0.86	16.219999	16.219999	15.88	157
1780604700	16.239999	0.24	1.50	16.18	16.239999	16.18	149
1780518300	16	-0.14	-0.87	16.02	16.02	15.92	135
1780431900	16.14	0	0.00	16.14	16.14	16.14	1
1780345500	16.14	-0.12	-0.74	16.28	16.32	16.04	2365
1780086300	16.26	0.12	0.74	16.16	16.26	16.16	309
1779999900	16.14	0	0.00	16.14	16.14	16.14	0
1779913500	16.14	-0.42	-2.54	16.239999	16.3	16.14	302
1779827100	16.559999	0.04	0.24	16.559999	16.559999	16.559999	1
1779740700	16.52	0.24	1.47	16.52	16.52	16.52	1
1779481500	16.28	-0.36	-2.16	16.28	16.28	16.28	1754
1779395100	16.64	0.5	3.10	16.64	16.64	16.64	1
1779308700	16.14	0	0.00	16.14	16.14	16.14	0
1779222300	16.14	0	0.00	16.14	16.14	16.14	0
1779135900	16.14	0	0.00	16.14	16.14	16.14	4
1778876700	16.14	0	0.00	16.14	16.14	16.14	0
1778790300	16.14	0.56	3.59	16.14	16.14	16.14	11
1778703900	15.58	-0.26	-1.64	15.58	15.58	15.58	32
1778617500	15.84	0.22	1.41	15.84	15.84	15.84	350
1778531100	15.62	0.2	1.30	15.62	15.62	15.62	300
1778271900	15.42	-0.5	-3.14	15.56	15.56	15.42	280
1778185500	15.92	-0.34	-2.09	15.92	15.92	15.92	4
1778099100	16.26	0	0.00	16.26	16.26	16.26	0
1778012700	16.26	-0.22	-1.33	16.399999	16.68	16.26	338
1777926300	16.48	0.82	5.24	16.48	16.48	16.48	1
1777580700	15.66	0	0.00	15.66	15.66	15.66	0
1777494300	15.66	-0.14	-0.89	15.66	15.66	15.66	350
1777407900	15.8	0.46	3.00	15.8	15.8	15.8	164
1777321500	15.34	-0.1	-0.65	15.34	15.34	15.34	2
1777062300	15.44	0.16	1.05	15.3	15.44	15.3	193
1776975900	15.28	0	0.00	15.28	15.28	15.28	0
1776889500	15.28	-0.02	-0.13	15.24	15.4	15.24	92
1776803100	15.3	-0.08	-0.52	15.4	15.4	15.3	89
1776716700	15.38	0.22	1.45	15.14	15.4	15.14	144
1776457500	15.16	-0.16	-1.04	15.16	15.16	15.16	17
1776371100	15.32	0.12	0.79	15.4	15.46	15.32	2109
1776284700	15.2	-1.42	-8.54	15.7	15.82	15.1	11231
1776198300	16.62	0.14	0.85	16.579999	16.719999	16.579999	920
1776111900	16.48	0.12	0.73	16.219999	16.54	16.219999	293
1775852700	16.36	-0.18	-1.09	16.62	16.66	16.36	1479
1775766300	16.54	0.12	0.73	16.6	16.6	16.54	5
1775679900	16.42	-0.1	-0.61	16.719999	16.719999	16.42	613
1775593500	16.52	-0.06	-0.36	16.52	16.52	16.52	1
1775161500	16.579999	-0.06	-0.36	16.579999	16.579999	16.579999	4
1775075100	16.64	0.24	1.46	16.8	16.8	16.6	7
1774988700	16.399999	-0.02	-0.12	16.399999	16.399999	16.399999	570
1774902300	16.42	0.2	1.23	16.379999	16.42	16.379999	490