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	-6.6	-10.662358643	61.9	61.9	55.25	23593	59.03777648	CS
4	-3.5501	-6.03244514453	58.8501	61.9	55.25	21407	59.0617464	CS
12	-7.66	-12.166454892	62.96	65.79	55.25	25982	60.14900219	CS
26	-15.69	-22.1017044654	70.99	72.81	55.25	19834	63.52090374	CS
52	-3.33	-5.67968616749	58.63	72.81	55.25	21411	62.75257714	CS
156	-21.77	-28.2470481381	77.07	83.5	51	33776	64.60219727	CS
260	55.274	212592.307692	0.026	83.5	0.026	33486	64.93104366	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774560480	59.63	-0.76	-1.26	59.53	60.5	59.53	16639
1774473900	60.39	0.23	0.38	61.7	61.7	60.385	9570
1774387560	60.16	-0.27	-0.44	59.12	60.67	59.12	30823
1774300800	60.425	1.85	3.15	59.26	61.1	59.26	28057
1774041960	58.58	-1.92	-3.17	60.5	60.5	58.58	33060
1773955740	60.5	-0.2	-0.33	60.51	60.56	58.9401	33352
1773869340	60.7	-1.28	-2.07	61.95	62	60.7	15096
1773782700	61.98	-0.18	-0.29	62.35	62.61	61.66	10684
1773696120	62.1605	-0.4	-0.64	62.6	63.44	61.76	27802
1773437340	62.56	-1.18	-1.85	62.96	63.51	62.56	11764
1773350400	63.74	0.12	0.19	63.59	63.82	62.605	17461
1773264540	63.62	-0.98	-1.52	62.55	64.5	62.55	7903
1773178080	64.599999	0.29	0.45	64.069999	64.6825	63.48	24413
1773091740	64.31	0.71	1.12	63.55	64.31	62.105	25952
1772836140	63.6	-0.86	-1.33	63.8	64	62.82	41127