Mercedes Benz Group AG (PK)【MBGAF】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	-2.4475	-4.72125771605	51.84	52.2	48.77	29030	51.25423927	CS
4	-12.5075	-20.2059773829	61.9	61.9	48.77	30714	54.61866728	CS
12	-13.8575	-21.9090909091	63.25	65.79	48.77	29269	58.23345901	CS
26	-18.2575	-26.9881744272	67.65	72.81	48.77	22124	61.32584563	CS
52	-7.1375	-12.6260392712	56.53	72.81	48.77	21820	62.3088655	CS
156	-28.7475	-36.7897363706	78.14	83.5	48.77	34046	64.20188019	CS
260	49.3665	189871.153846	0.026	83.5	0.026	33500	64.75538788	CS

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
1782509280	49.3925	-1.48	-2.92	50.01	50.88	48.77	64263
1782422460	50.876	0.39	0.76	50.72	51.6	50.58	16015
1782336000	50.49	-0.91	-1.77	51.24	51.24	50.35	35751
1782250140	51.4	-0.64	-1.22	51.64	51.9	51.32	26557
1782163500	52.035	0.5	0.98	51.84	52.2	51	37795
1781818140	51.53	-2.08	-3.89	52.74	53.22	50.01	84899
1781731740	53.614	-1.83	-3.31	55.5	55.69	53.5	56723
1781645340	55.448	-1.8	-3.15	56.37	56.85	55.35	20637
1781558940	57.25	1.53	2.74	57.34	57.6	57	23724
1781299740	55.725	0.18	0.32	55.7801	56.104	55.45	17940
1781213220	55.55	1.37	2.53	55.6099	55.6099	54.449	15649
1781126940	54.18	-1.29	-2.33	55.82	55.82	54.18	21750
1781040540	55.47	-0.19	-0.34	55.75	56.18	55	24207
1780954140	55.66	0.36	0.65	55.4	55.84	55.35	17622
1780694940	55.3	-1.88	-3.29	56.6	56.6	55.25	66338
1780608540	57.18	-0.67	-1.15	58.03	58.19	57.05	22181
1780522140	57.845	-2.09	-3.49	57.46	58.415	57.46	31440
1780435740	59.937	-0.18	-0.30	60.185	60.25	59.67	12014
1780349340	60.1145	-0.45	-0.74	60.24	61	59.5	26385
1780090080	60.56	-0.28	-0.46	61.9	61.9	60.06	25946
1780003320	60.84	0.01	0.01	59.88	61.69	59.88	16315
1779917340	60.835	1.54	2.59	61	61.635	60.33	31170
1779830940	59.3	1.22	2.11	58.2	59.385	58.2	15693
1779484920	58.075	-0.01	-0.02	57.77	58.421	57.71	44244
1779398880	58.085	0.29	0.50	57.85	58.154	57.2356	10296
1779312300	57.794	-0.05	-0.08	58.21	58.54	57	20005
1779225660	57.84	-0.75	-1.28	55.5601	57.8518	55.5601	16815
1779139740	58.59	0.27	0.47	59.41	59.41	57.99	18332
1778880000	58.318	-1.2	-2.01	58.64	58.78	58.285	12587
1778793900	59.515	0.08	0.13	59.43	59.84	59.15	17874
1778707380	59.44	0.47	0.79	58.9	59.95	58.52	28565
1778621340	58.974	-0.86	-1.43	60.08	60.08	58.725	17426
1778534940	59.83	0.83	1.41	58.94	59.83	58.85	21074
1778275200	59	0.33	0.56	58.8501	59.72	58.776	18373
1778188800	58.67	-0.14	-0.24	59.5	59.8856	58.67	34981
1778102520	58.81	2.43	4.30	58.78	59.59	58.46	22165
1778016000	56.385	0.38	0.69	56.475	56.97	55.9	21390
1777930140	56	-1	-1.75	57	57	55.87	51883
1777671000	57	-1.29	-2.22	57.55	59.88	56.58	31463
1777584540	58.2946	1.25	2.20	57.4125	58.2946	57.4125	17238
1777498140	57.04	-0.56	-0.96	56.5	57.6	56.29	23423
1777411800	57.595	-0.6	-1.02	58	58	57.3	31370
1777325400	58.19	-0.31	-0.53	58.5	58.765	58.02	23896
1777065780	58.5	-0.5	-0.85	58.26	59.46	58.26	21418
1776979740	59	-0.23	-0.39	59.25	59.93	58.802	22052
1776893280	59.23	-0.55	-0.93	59.36	60.66	59.048	37742
1776806940	59.784	-1.36	-2.22	61	61.1	59.66	29388
1776720540	61.14	-1.84	-2.92	61.17	61.83	60.85	42335
1776460800	62.98	-0.49	-0.77	63.47	64.56	62	136479
1776374940	63.47	-1.03	-1.60	63.8	64.409	63.07	24214
1776288360	64.5	-0.43	-0.66	65.099999	65.349999	63.81	29725
1776202140	64.93	0.9	1.41	65.099999	65.79	64.7	32553
1776115740	64.027	0.87	1.38	62.62	64.269999	62.47	16705
1775856000	63.155	-0.21	-0.32	62.61	64.8	62.61	14362
1775770140	63.36	0	0.00	62.9	63.36	61.55	17751
1775683500	63.36	2.48	4.07	63.51	63.85	63.03	38711
1775596800	60.885	-0.51	-0.83	62.0599	62.0599	60.01	37852
1775510940	61.395	0.46	0.75	63.25	63.25	59.61	36892
1775164920	60.94	-0.32	-0.52	60.8	61.37	60.4	14365
1775078400	61.258	-0.02	-0.04	61.5	61.95	60.77	25403
1774992540	61.28	2.08	3.51	60.23	61.28	60.08	14370
1774906080	59.2	-0.1	-0.17	59.5	59.6	58.63	18333
1774646940	59.3	-0.33	-0.55	59.2901	59.79	59.12	14904