Michelin Compagnie Generale Des Etablissements Michelin (PK)【MGDDY】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	0.36	1.92616372392	18.69	19.81	18.464	89704	19.19850533	DR
4	1.1	6.12813370474	17.95	19.81	17.44	105183	18.44318096	DR
12	2.0799	12.2562624852	16.9701	19.81	16.41	133427	18.11122242	DR
26	2.5499	15.4538457343	16.5001	20.48	16.16	145893	18.01299112	DR
52	0.875	4.81430536451	18.175	20.48	14.82	176226	17.48437476	DR
156	4.45	30.4794520548	14.6	20.859	14.025	242523	17.33623707	DR
260	-12.29	-39.2150606254	31.34	35.57	10.65	222128	17.93775898	DR

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
1781818140	19.05	0.09	0.45	18.84	19.22	18.84	353323
1781731740	18.965	-0.57	-2.89	19.32	19.4	18.904	71176
1781645340	19.53	0.14	0.72	19.47	19.6	19.4	76478
1781558940	19.39	0.28	1.47	19.74	19.81	19.36	133211
1781299740	19.11	0.2	1.03	19.12	19.165	19.035	68150
1781213220	18.915	0.31	1.69	18.69	18.9799	18.464	99503
1781126940	18.6	0.01	0.05	18.6	18.7	18.55	86354
1781040540	18.59	0.38	2.09	18.58	18.725	18.35	97072
1780954140	18.2101	-0.06	-0.36	18.135	18.4	18.135	85990
1780694940	18.275	-0.19	-1.04	18.49	18.5	18.18	77241
1780608540	18.4668	0.13	0.69	18.6201	18.675	18.41	162921
1780522140	18.34	-0.1	-0.54	18.3701	18.45	18.3	92814
1780435740	18.44	0.16	0.88	18.36	18.535	18.36	124192
1780349340	18.28	0.03	0.16	18.13	18.37	18	93012
1780090080	18.25	0.28	1.56	18.31	18.46	18.23	178638
1780003320	17.97	-0.14	-0.77	17.885	18.08	17.84	106582
1779917340	18.11	0.48	2.72	18.37	18.38	17.96	118812
1779830940	17.63	0.03	0.17	17.5601	17.73	17.51	130725
1779484920	17.6	-0.86	-4.68	17.6501	18.27	17.44	98932
1779398880	18.464	0.3	1.67	17.95	18.61	17.95	96670
1779312300	18.16	0.31	1.74	17.71	18.28	17.69	75194
1779225660	17.85	-1.07	-5.66	18	18.09	17.69	297951
1779139740	18.92	0.61	3.33	18.235	19.2	18.06	127384
1778880000	18.31	-0.19	-1.03	18.11	18.36	18	113142
1778793900	18.5	-0.03	-0.16	18.59	19.17	18.39	125054
1778707380	18.53	-0.13	-0.70	18.48	18.565	18.45	106261
1778621340	18.66	-0.04	-0.21	18.64	18.68	18.45	88697
1778534940	18.7	-0.09	-0.48	18.67	18.76	18.62	97594
1778275200	18.79	0.04	0.21	18.85	18.85	18.68	80477
1778188800	18.75	-0.19	-1.00	18.95	18.97	18.65	84843
1778102520	18.94	0.68	3.72	18.86	18.98	18.79	98921
1778016000	18.26	0.31	1.73	18.149	18.3843	18.09	115414
1777930140	17.95	-0.17	-0.91	18.11	18.16	17.87	164753
1777671000	18.115	-0.13	-0.69	18.06	18.32	18	101188
1777584540	18.24	0.12	0.66	17.88	18.24	17.87	143525
1777498140	18.12	-0.33	-1.79	18.22	18.51	18.02	156889
1777411800	18.45	-0.31	-1.65	18.5	18.55	18.3	134580
1777325400	18.76	0.02	0.11	18.88	18.93	18.68	98590
1777065780	18.74	0.13	0.70	18.74	18.87	18.57	77662
1776979740	18.61	0.02	0.11	18.6	18.81	18.47	124614
1776893280	18.59	0.02	0.11	18.65	18.7	18.52	149359
1776806940	18.57	-0.44	-2.31	18.81	18.87	18.53	90496
1776720540	19.01	0.02	0.11	18.8	19.07	18.77	223346
1776460800	18.99	0.75	4.11	19.11	19.29625	18.95	350972
1776374940	18.24	0.21	1.16	18.315	18.35	18.15	103068
1776288360	18.03	0.06	0.33	17.96	18.04	17.83	73253
1776202140	17.97	0.16	0.90	18.04	18.07	17.945	142937
1776115740	17.81	-0.02	-0.11	17.58	17.82	17.5175	184831
1775856000	17.83	0.12	0.68	17.85	17.905	17.74	95858
1775770140	17.71	-0.04	-0.23	17.52	17.81	17.5	241956
1775683500	17.75	0.58	3.38	17.92	17.96	17.6	155342
1775596800	17.17	-0.06	-0.35	17.09	17.17	16.81	297847
1775510940	17.23	0.14	0.82	16.7301	17.54	16.7301	216513
1775164920	17.09	-0.22	-1.27	16.96	17.19	16.94	150973
1775078400	17.31	0.27	1.58	17.32	17.385	17.2125	123793
1774992540	17.04	0.56	3.40	16.8	17.04	16.71	194122
1774906080	16.48	-0.11	-0.66	16.52	16.6399	16.41	178377
1774646940	16.59	-0.3	-1.75	16.739999	16.85	16.52	175501
1774560480	16.886	0.04	0.21	16.9701	17.09	16.73	179008
1774473900	16.85	0.16	0.96	17.03	17.04	16.81	138553
1774387560	16.69	0.01	0.06	16.6099	16.8399	16.579999	191681
1774300800	16.68	0.42	2.58	16.7	16.925	16.57	240874