Meituan (PK)【MPNGY】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	-1.44	-7.33944954128	19.62	20.16	18.07	454105	19.78513917	DR
4	-2.73	-13.055954089	20.91	21.79	18.07	429108	20.08236904	DR
12	-3.85	-17.4761688606	22.03	24.43	18.07	297626	20.96356472	DR
26	-8.04	-30.6636155606	26.22	27.54	18.07	327509	21.80216713	DR
52	-15.78	-46.4664310954	33.96	34.77	18.07	469435	25.29332498	DR
156	-15.62	-46.2130177515	33.8	56.75	15.69	424718	31.28386395	DR
260	-58.71	-76.3558330082	76.89	85.62	15.69	314341	33.87716758	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
1781818140	18.18	-0.7	-3.71	18.37	18.575	18.07	310871
1781731740	18.88	-0.28	-1.46	18.96	19.29	18.57	344391
1781645340	19.16	-0.73	-3.67	19.15	19.25	19.08	173677
1781558940	19.89	0.06	0.30	19.91	20.09	19.84	377354
1781299740	19.83	-0.28	-1.39	19.9	19.92	19.73	235687
1781213220	20.11	0.21	1.05	19.62	20.16	19.58	1139415
1781126940	19.9018	0.4	2.06	19.94	20.21	19.9	701037
1781040540	19.5	0.21	1.09	19.72	19.85	19.34	429422
1780954140	19.29	-0.6	-3.02	19.49	19.65	19.28	260702
1780694940	19.89	-0.11	-0.55	20.2	20.23	19.74	364133
1780608540	20	-0.2	-0.99	20	20.18	19.968	175140
1780522140	20.2	-1.27	-5.92	20.61	21.09	20.11	361844
1780435740	21.47	1.32	6.55	21.65	21.79	21.205	1380668
1780349340	20.15	0.48	2.44	20.32	20.99	19.9	311996
1780090080	19.67	0.8	4.24	18.91	20.17	18.77	957150
1780003320	18.87	-0.98	-4.94	18.86	19.205	18.53	318438
1779917340	19.85	-0.27	-1.34	19.8	19.88	19.71	85296
1779830940	20.12	-0.08	-0.40	20.01	20.13	20	116950
1779484920	20.2	-0.89	-4.22	20.41	20.635	19.9	296297
1779398880	21.09	-0.54	-2.50	20.91	21.18	20.87	123446
1779312300	21.63	0.48	2.27	21.17	21.64	21.14	354609
1779225660	21.15	0.38	1.81	21.055	21.17	20.94	196449
1779139740	20.775	0.01	0.07	20.95	20.96	20.71	146233
1778880000	20.76	-0.84	-3.89	21.06	21.47	20.64	240618
1778793900	21.6	-1.85	-7.89	21.99	22.44	21.57	311481
1778707380	23.45	2.04	9.53	22.33	24.43	22.1	851653
1778621340	21.41	-0.25	-1.15	21.65	21.65	21.21	256130
1778534940	21.66	0.32	1.50	21.62	21.8	21.53	158832
1778275200	21.34	0.02	0.09	21.55	21.75	21.3	144265
1778188800	21.32	-0.18	-0.84	21.54	21.55	21.26	151435
1778102520	21.5	0.26	1.22	21.21	21.53	20.88	211330
1778016000	21.24	-0.13	-0.61	21.18	21.36	21.12	102623
1777930140	21.37	-0.29	-1.34	21.41	21.57	21.37	163247
1777671000	21.66	-0.03	-0.14	21.46	21.87	21.46	132733
1777584540	21.69	1.05	5.09	21.22	21.71	21.015	167514
1777498140	20.64	0.11	0.54	21.1	21.1	20.63	180393
1777411800	20.53	-0.21	-1.01	20.49	20.55	20.45	132088
1777325400	20.74	-0.33	-1.57	20.85	20.92	20.74	127887
1777065780	21.07	0.13	0.62	20.95	21.17	20.86	148425
1776979740	20.94	-0.53	-2.47	21.28	21.28	20.76	113515
1776893280	21.47	-0.27	-1.24	21.41	21.59	21.41	97135
1776806940	21.74	-0.09	-0.41	21.93	21.975	21.66	159779
1776720540	21.83	-0.58	-2.59	21.92	22.18	21.68	142387
1776460800	22.41	-0.07	-0.31	22.48	22.74	22.23	207344
1776374940	22.48	0.23	1.03	22.4	22.68	22.34	110511
1776288360	22.25	0.15	0.68	21.93	22.34	21.93	206720
1776202140	22.1	-0.31	-1.38	21.45	22.1	21.45	192393
1776115740	22.41	0.02	0.09	22	22.48	21.95	345105
1775856000	22.39	-0.22	-0.97	22	22.57	22	114906
1775770140	22.61	0.03	0.13	22.23	22.71	22.23	304268
1775683500	22.58	1.98	9.61	22.52	22.7	22.3876	436162
1775596800	20.6	-0.08	-0.39	20.73	20.88	20.55	299309
1775510940	20.68	0.1	0.49	20.3	21.09	20.3	143101
1775164920	20.58	-0.27	-1.29	20.45	20.89	19.14	223374
1775078400	20.85	-1.03	-4.71	21.1	21.1	20.72	168210
1774992540	21.88	0.43	2.00	21.32	21.99	21.22	264638
1774906080	21.45	-0.16	-0.74	21.55	21.6	21.37	514114
1774646940	21.61	-0.19	-0.88	21.5	21.75	21.4	277479
1774560480	21.8022	-1.04	-4.54	22.03	23	21.77	610891
1774473900	22.84	2.88	14.43	22.7	22.98	21.675	1653203
1774387560	19.96	0.15	0.76	19.97	20.07	19.81	355332
1774300800	19.81	0.06	0.30	20.09	20.4	19.63	488109