MBRF Global Foods Company SA【MBRF3】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	0.14	0.83932853717	16.68	18.4	16.42	5479000	17.44278164	CS
4	1.18	7.54475703325	15.64	18.4	14.98	6934465	16.11806271	CS
12	-2.58	-13.2989690722	19.4	22.45	14.98	8537316	17.62710245	CS
26	-2.64	-13.5662898253	19.46	22.81	14.98	9977397	18.50807888	CS
52	-5.44	-24.4384546271	22.26	27.66	14.59	10202395	19.50046447	CS
156	9.48	129.155313351	7.34	27.66	6.23	8810826	15.2145391	CS
260	-2.53	-13.0749354005	19.35	28.06	6.03	9133405	14.35662585	CS

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
1783114200	16.78	-0.1	-0.59	17.1	17.12	16.42	3348300
1783027740	16.88	-1.12	-6.22	18.15	18.21	16.75	7344700
1782941400	18	0.01	0.06	17.76	18.4	17.65	4773400
1782855000	17.99	0.36	2.04	17.52	18.06	17.19	4735600
1782768600	17.63	0.52	3.04	17.17	17.75	17.11	4596500
1782509400	17.11	0.51	3.07	16.68	17.57	16.559999	5944800
1782423000	16.6	0.47	2.91	16.23	16.649999	16.14	3851900
1782336540	16.129999	-0.75	-4.44	16.739999	16.99	16.1	8297600
1782250200	16.88	1.58	10.33	15.24	17	15.14	10184100
1782163800	15.3	0.15	0.99	15.35	15.37	15.08	4912000
1781904600	15.15	-0.23	-1.50	15.45	15.48	15.11	7918300
1781818140	15.38	-0.12	-0.77	15.6	15.77	15.37	4970300
1781731740	15.5	-0.45	-2.82	16.07	16.07	15.28	6875200
1781645400	15.95	0.19	1.21	15.73	16.1	15.64	5673700
1781559000	15.76	-0.16	-1.01	16.1	16.329999	15.61	7938800
1781299800	15.92	-0.09	-0.56	15.89	16.34	15.73	5968200
1781213400	16.01	0.22	1.39	15.81	16.23	15.61	6397300
1781126940	15.79	0.39	2.53	15.35	15.96	15.12	10715700
1781040600	15.4	-0.06	-0.39	15.6	15.88	15.11	9176100
1780954140	15.46	-0.24	-1.53	15.71	15.73	14.98	12215400
1780695000	15.7	-0.01	-0.06	15.64	15.96	15.53	6199700
1780522200	15.71	-0.15	-0.95	15.75	16.2	15.37	10193900
1780435800	15.86	-0.03	-0.19	15.84	16.05	15.65	6591300
1780349400	15.89	-0.04	-0.25	16.02	16.11	15.4	8378600
1780090200	15.93	-0.17	-1.06	16.25	16.36	15.68	17792400
1780003800	16.1	-0.12	-0.74	16.25	16.469999	15.97	6336300
1779917400	16.219999	-0.1	-0.61	16.5	16.55	15.96	8203400
1779830940	16.32	0.03	0.18	16.219999	16.44	15.87	5144300
1779744600	16.29	-0.31	-1.87	16.84	16.85	16.219999	3862800
1779485400	16.6	-0.68	-3.94	17.14	17.14	16.59	5680900
1779398940	17.28	-0.43	-2.43	17.5	17.93	17.27	5547700
1779312600	17.71	1.15	6.94	16.55	17.83	16.51	8871200
1779226140	16.559999	-0.28	-1.66	16.78	16.78	16.02	8493100
1779139800	16.84	-0.51	-2.94	17.27	17.42	16.73	6554400
1778880600	17.35	-0.09	-0.52	17.46	17.87	17.14	9789500
1778794140	17.44	0.52	3.07	17.15	18.07	16.96	9918700
1778707800	16.92	0	0.00	16.95	17.57	16.85	7617100
1778621400	16.92	0.11	0.65	16.8	17.17	16.8	4572900
1778535000	16.81	-0.39	-2.27	17.13	17.25	16.8	3373200
1778275800	17.2	0.16	0.94	17.08	17.29	16.99	4263700
1778189400	17.04	-0.67	-3.78	17.79	17.85	16.96	7616200
1778102940	17.71	0.07	0.40	17.81	17.98	17.6	3394500
1778016600	17.64	-0.23	-1.29	17.9	18.21	17.59	4656700
1777930200	17.87	0.5	2.88	17.7	18.13	17.61	4854200
1777584600	17.37	-0.02	-0.12	17.5	17.8	17.37	5195800
1777498140	17.39	-0.66	-3.66	18.07	18.07	17.38	6118600
1777411800	18.05	-0.09	-0.50	18	18.3	17.82	5698300
1777325340	18.14	0.02	0.11	18.2	18.27	17.84	4438100
1777066200	18.12	-0.28	-1.52	18.36	18.73	18	4853400
1776979800	18.4	-0.31	-1.66	18.73	18.79	18.22	4257400
1776893400	18.71	-0.89	-4.54	19.45	19.58	18.6	7641300
1776720600	19.6	-0.01	-0.05	19.69	19.76	19.47	6627400
1776461400	19.61	0.09	0.46	19.84	19.95	19.39	7527000
1776375000	19.52	-0.23	-1.16	19.88	20	19.25	8067600
1776288600	19.75	-1.97	-9.07	19.9	20.12	19.23	98553700
1776202140	21.72	0.82	3.92	21.11	22.45	21.1	12171900
1776115800	20.9	1.09	5.50	20.29	21.05	19.88	8453900
1775856600	19.81	0.46	2.38	19.4	19.85	19.16	6626300
1775770200	19.35	-0.71	-3.54	20.02	20.23	19.22	13800400
1775683740	20.06	0.01	0.05	20.8	21.37	19.61	14710600
1775597340	20.05	-0.41	-2.00	20.51	20.51	19.77	7518800
1775511000	20.46	-0.31	-1.49	20.8	21.48	20.39	6678900