Mercedes Benz Group AG (PK)【MBGYY】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	-0.19	-1.50554675119	12.62	12.7125	12.22	1182000	12.41154731	DR
4	-2.08	-14.3349414197	14.51	14.52	12.22	884406	13.04372153	DR
12	-2.96	-19.2332683561	15.39	16.79	12.22	519863	13.81208612	DR
26	-5.55	-30.8676307008	17.98	18.1565	12.22	396867	14.77039908	DR
52	-2.39	-16.1268556005	14.82	18.1565	12.22	297600	15.11198679	DR
156	-7.66	-38.1284221005	20.09	20.81	12.22	326933	15.65446233	DR
260	-1.63	-11.5931721195	14.06	20.81	12.22	301423	15.88470825	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782941280	12.43	-0.05	-0.40	12.43	12.49	12.36	431321
1782854880	12.48	0.1	0.81	12.27	12.51	12.25	1447883
1782768300	12.38	0.13	1.06	12.32	12.54	12.27	2462691
1782509280	12.25	-0.34	-2.70	12.35	12.5	12.22	909447
1782422460	12.59	0.03	0.24	12.62	12.7125	12.57	658659
1782336000	12.56	-0.23	-1.80	12.6	12.65	12.5	818247
1782250140	12.79	-0.14	-1.08	12.91	12.96	12.77	953975
1782163500	12.93	0.22	1.73	12.7	12.99	12.64	917973
1781818140	12.71	-0.73	-5.43	12.6	12.81	12.56	1139108
1781731740	13.44	-0.2	-1.47	13.53	13.6	13.35	1339343
1781645340	13.64	-0.63	-4.41	14.03	14.16	13.61	2073510
1781558940	14.27	0.42	3.03	14.35	14.37	14.06	587875
1781299740	13.85	0.01	0.07	13.96	13.96	13.795	303185
1781213220	13.84	0.31	2.29	13.61	13.86	13.5	490981
1781126940	13.53	-0.21	-1.55	13.69	13.71	13.52	381159
1781040540	13.743	-0.1	-0.70	13.95	13.98	13.62	474439
1780954140	13.84	0.14	1.02	13.78	13.9075	13.78	562369
1780694940	13.7	-0.53	-3.72	13.98	14.1	13.7	452839
1780608540	14.23	-0.17	-1.18	14.51	14.52	14.18	398710
1780522140	14.4	-0.53	-3.55	14.385	14.5	14.37	267400
1780435740	14.93	-0.05	-0.30	14.9	15.01	14.86	282815
1780349340	14.975	-0.15	-0.96	15.08	15.39	14.83	217657
1780090080	15.12	-0.17	-1.11	15.17	15.24	14.92	344575
1780003320	15.29	0.08	0.53	15.16	15.38	15.14	266191
1779917340	15.21	0.44	2.98	15.32	15.3855	15.16	332139
1779830940	14.77	0.29	2.00	14.7601	14.79	14.7	270947
1779484920	14.48	-0.07	-0.46	14.4501	14.54	14.38	253435
1779398880	14.547	0.03	0.19	14.29	14.61	14.24	347919
1779312300	14.52	0.27	1.89	14.22	14.7	14.165	272597
1779225660	14.25	-0.29	-1.99	14.36	14.44	14.25	302340
1779139740	14.54	0.02	0.17	14.55	14.6	14.37	487283
1778880000	14.515	-0.25	-1.66	14.63	14.64	14.5	224826
1778793900	14.76	-0.11	-0.74	14.87	14.89	14.72	420436
1778707380	14.87	0.16	1.09	14.65	14.8865	14.61	233393
1778621340	14.71	0	0.00	14.72	14.77	14.62	299690
1778534940	14.71	0.01	0.07	14.75	14.76	14.63	411233
1778275200	14.7	0.03	0.20	14.73	14.759	14.595	365320
1778188800	14.67	-0.11	-0.74	14.89	14.9295	14.58	488292
1778102520	14.78	0.68	4.82	14.7	14.78	14.68	348721
1778016000	14.1	0.2	1.44	13.99	14.1375	13.89	590626
1777930140	13.9	-0.27	-1.91	14.07	14.18	13.87	647901
1777671000	14.17	-0.34	-2.34	14.6799	14.84	14	280530
1777584540	14.51	0.26	1.83	14.34	14.53	14.32	479427
1777498140	14.2499	-0.03	-0.21	14.07	14.3	14.03	341478
1777411800	14.28	-0.13	-0.90	14.4	14.43	14.27	491676
1777325400	14.41	-0.17	-1.17	14.6	14.64	14.41	476351
1777065780	14.58	-0.05	-0.34	14.78	14.78	14.52	232373
1776979740	14.63	-0.1	-0.68	14.72	14.82	14.482	628630
1776893280	14.73	-0.07	-0.47	14.84	14.95	14.7	354049
1776806940	14.8	-0.49	-3.17	15.3	15.3	14.79	335230
1776720540	15.285	-1.18	-7.19	15.408	15.68	15.2	281371
1776460800	16.469999	0.59	3.72	16.79	16.79	15.94	279107
1776374940	15.88	-0.35	-2.16	16.32	16.32	15.73	308289
1776288360	16.23	0	0.00	16.1999	16.32	15.92	92740
1776202140	16.23	0.2	1.25	16.26	16.35	16.11	214752
1776115740	16.03	0.31	1.94	15.6	16.03	15.5375	443219
1775856000	15.7244	0.13	0.86	15.79	15.93	15.65	173068
1775770140	15.59	-0.28	-1.76	15.39	15.64	15.327	260333
1775683500	15.87	0.68	4.48	15.86	15.94	15.58	271628
1775596800	15.19	-0.14	-0.91	15.2	15.25	14.92	506561
1775510940	15.33	0.15	0.99	15.14	15.48	15.14	439982
1775164920	15.18	-0.09	-0.59	15.09	15.29	15.016	406414