Muenchener Rueckversicherungs Gesellschaft AG (PK)【MURGY】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	0.22	2.14634146341	10.25	10.54	10.09	1347949	10.23015131	DR
4	-0.51	-4.64480874317	10.98	11.33	10.09	1207662	10.6767392	DR
12	-2.34	-18.2669789227	12.81	13.45	10.09	719208	11.47777242	DR
26	-2.07	-16.5071770335	12.54	13.6799	10.09	607124	11.93174177	DR
52	-2.68	-20.3802281369	13.15	14.41	10.09	519734	12.24972406	DR
156	-24.45	-70.0171821306	34.92	55.71	9.72	264564	14.3240502	DR
260	-17.77	-62.9249291785	28.24	55.71	9.72	189539	16.37921991	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
1781040540	10.47	0.18	1.75	10.4801	10.54	10.4317	876579
1780954140	10.29	-0.01	-0.13	10.3	10.34	10.24	1742675
1780694940	10.303	0.08	0.81	10.3501	10.37	10.24	1145873
1780608540	10.22	0.11	1.09	10.27	10.31	10.14	1143553
1780522140	10.11	-0.1	-0.98	10.14	10.203	10.09	1216010
1780435740	10.21	-0.11	-1.07	10.25	10.295	10.19	1491636
1780349340	10.32	-0.14	-1.34	10.3375	10.43	10.26	1239278
1780090080	10.46	-0.15	-1.41	10.53	10.55	10.45	1439868
1780003320	10.61	-0.2	-1.85	10.655	10.71	10.542	1121913
1779917340	10.81	-0.14	-1.28	10.9101	10.975	10.776	760229
1779830940	10.95	0.14	1.30	11.05	11.065	10.75	823931
1779484920	10.81	-0.31	-2.79	10.94	10.99	10.79	789319
1779398880	11.12	-0.13	-1.16	11.035	11.14	10.93	1787029
1779312300	11.25	0.14	1.26	11.19	11.31	11.16	502248
1779225660	11.11	-0.15	-1.33	11.2051	11.27	11.1	1191997
1779139740	11.26	0.34	3.11	11.25	11.33	11.18	1253703
1778880000	10.92	0.11	1.02	10.93	11.0199	10.89	1991978
1778793900	10.81	0.05	0.46	10.88	10.9199	10.8001	1204613
1778707380	10.76	-0.2	-1.82	10.902	10.935	10.73	801455
1778621340	10.96	-0.68	-5.84	10.98	11.07	10.9	1298273
1778534940	11.64	-0.17	-1.44	11.7	11.795	11.64	972926
1778275200	11.81	-0.11	-0.92	11.82	11.856	11.75	652247
1778188800	11.92	-0.35	-2.85	11.99	12.0999	11.88	622154
1778102520	12.27	0.42	3.54	12.22	12.33	12.22	329406
1778016000	11.850004	0.01	0.08	11.9	11.98	11.8	1002248
1777930140	11.84	-0.64	-5.16	11.88	11.993	11.81	1149690
1777671000	12.484	-0.04	-0.29	12.75	12.75	12.34	454716
1777584540	12.52	0.13	1.05	12.5165	12.58	12.28	441319
1777498140	12.39	-0.34	-2.67	12.45	12.51	12.06	237390
1777411800	12.73	-0.09	-0.70	12.77	12.8299	12.64	256965
1777325400	12.82	-0.19	-1.42	12.661	12.85	12.5601	729689
1777065780	13.005	-0.03	-0.19	12.88	13.05	12.88	248834
1776979740	13.03	-0.03	-0.23	12.96	13.1499	12.9098	230969
1776893280	13.06	-0.21	-1.58	13.27	13.27	12.95	377837
1776806940	13.27	-0.13	-0.97	13.39	13.44	13.23	224608
1776720540	13.4	0.06	0.45	13.35	13.45	13.25	307781
1776460800	13.34	0.12	0.91	13.28	13.45	13.26	594249
1776374940	13.22	-0.04	-0.30	13.23	13.3	13.1	557241
1776288360	13.260001	0.02	0.15	13.22	13.35	13.16	502489
1776202140	13.24	0.15	1.18	13.12	13.27	13.12	490818
1776115740	13.085	0.18	1.36	12.845	13.11	12.825	451876
1775856000	12.91	-0.14	-1.07	13.31	13.31	12.85	303873
1775770140	13.05	0.14	1.08	12.9	13.07	12.87	216079
1775683500	12.91	0.11	0.86	12.92	12.975	12.81	323659
1775596800	12.799997	0.06	0.47	12.695	12.81	12.642	528533
1775510940	12.74	0.13	1.03	12.725	12.82	12.48	353273
1775164920	12.61	0.04	0.32	12.45	12.66	12.45	467846
1775078400	12.57	0	0.00	12.59	12.63	12.4855	441911
1774992540	12.57	0.34	2.74	12.435	12.62	12.38	534955
1774906080	12.235	0.21	1.70	12.115	12.39	12.11	611851
1774646940	12.03	-0.02	-0.17	12.095	12.16	11.98	461485
1774560480	12.05	-0.1	-0.82	11.965	12.13	11.9368	413157
1774473900	12.15	0.1	0.83	12.22	12.227	12.07	456656
1774387560	12.05	-0.13	-1.07	11.97	12.14	11.97	836901
1774300800	12.18	0.19	1.58	12.066	12.28	11.9401	516716
1774041960	11.99	-0.38	-3.07	12.35	12.37	11.93	442010
1773955740	12.37	0.1	0.81	12.44	12.44	12.13	323677
1773869340	12.27	-0.51	-3.99	12.36	12.8	12.26	314720
1773782700	12.78	0.33	2.65	12.81	12.82	12.69	385706
1773696120	12.45	0.15	1.22	12.37	12.52	12.34	588663
1773437340	12.3	0.05	0.41	12.37	12.4	12.25	750587
1773350400	12.25	0.03	0.25	12.07	12.39	12.07	533505
1773264540	12.22	-0.09	-0.73	12.27	12.365	12.17	375244
1773178080	12.31	-0.01	-0.08	12.45	12.46	12.26	1057638