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	-0.24	-1.48514851485	16.16	16.32	15.88	592	16.1511794	DE
4	0.36	2.31362467866	15.56	16.64	15.42	375	16.10654209	DE
12	-1.319999	-7.65660717266	17.239999	17.26	15.1	1592	16.33088602	DE
26	2.94	22.6502311248	12.98	17.28	12.9	1015	16.26498708	DE
52	3.42	27.36	12.5	17.28	10.88	897	14.66312197	DE
156	3.62	29.4308943089	12.3	17.28	10.88	873	14.5808495	DE
260	3.62	29.4308943089	12.3	17.28	10.88	873	14.5808495	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
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
1774646700	16.219999	-0.48	-2.87	16.739999	16.739999	16.219999	2143
1774560300	16.7	0	0.00	16.7	16.7	16.7	0
1774473900	16.7	-0.32	-1.88	16.94	16.98	16.7	43106
1774387500	17.02	0	0.00	17.02	17.02	17.02	0
1774301100	17.02	0.34	2.04	16.52	17.02	16.52	101
1774041900	16.68	-0.36	-2.11	17.26	17.26	16.62	338
1773955500	17.04	-0.16	-0.93	16.68	17.26	16.5	357
1773869100	17.2	0	0.00	17.2	17.2	17.2	0
1773782700	17.2	0	0.00	17.2	17.2	17.2	0
1773696300	17.2	0	0.00	17.2	17.2	17.2	0
1773437100	17.2	0.4	2.38	17.239999	17.239999	17.2	501
1773350700	16.8	0	0.00	16.8	16.8	16.8	0
1773264300	16.8	0.02	0.12	16.6	17	16.6	923
1773177900	16.78	0.84	5.27	16.84	16.84	16.78	551
1773091500	15.94	0	0.00	15.94	15.94	15.94	0
1772832300	15.94	-1	-5.90	16.92	16.94	15.86	1042