MercadoLibre Inc【MELI34】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	1.32	1.92532088681	68.56	72.29	66.4	497337	69.29882575	DR
4	-0.11	-0.15716530933	69.99	72.4	66.4	538274	69.74237335	DR
12	-1.23	-1.72971452679	71.11	78.64	61.35	677804	71.03158832	DR
26	-21.01	-23.1158543294	90.89	101.54	61.35	983283	79.84094204	DR
52	-40.15	-36.4900481687	110.03	119.87	61.35	747434	87.19743321	DR
156	21.85	45.492400583	48.03	123.8	43.36	623342	79.35054654	DR
260	7.83	12.6188557615	62.05	123.8	25.74	838282	60.40027986	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
1781904600	69.88	-0.14	-0.20	70	70.31	69.53	80021
1781818140	70.02	0.36	0.52	70.07	70.92	69.06	353799
1781731740	69.66	-0.84	-1.19	70.5	71.79	69.49	559202
1781645400	70.5	1.4	2.03	69.7	72.29	69.28	572873
1781559000	69.1	2.2	3.29	67.35	70.42	67.35	570698
1781299800	66.9	-1.6	-2.34	68.56	69.11	66.4	430115
1781213400	68.5	0.09	0.13	68.47	68.85	66.91	554069
1781126940	68.41	-2.21	-3.13	70.8	70.8	68.05	421213
1781040600	70.62	1.04	1.49	69.52	71.77	68.72	631652
1780954140	69.58	1.09	1.59	69.1	70.25	68.06	406903
1780695000	68.49	-0.41	-0.60	69.05	70.33	68.34	341254
1780522200	68.9	-0.68	-0.98	69.51	70.09	68.88	533357
1780435800	69.58	-2.38	-3.31	72.03	72.39	69.39	940219
1780349400	71.96	1.46	2.07	71.9	72.4	70.53	798218
1780090200	70.5	-0.5	-0.70	71.5	71.9	70.43	601113
1780003800	71	-0.5	-0.70	71.5	71.92	70.76	331681
1779917400	71.5	2.72	3.95	68.93	71.98	68.93	697708
1779830940	68.78	-1.01	-1.45	69.78	69.84	67.54	524039
1779744600	69.79	0.73	1.06	69.32	70.12	68.46	251176
1779485400	69.06	-0.78	-1.12	69.99	71.09	69	707924
1779398940	69.84	1.3	1.90	68.98	69.84	67.64	602683
1779312600	68.54	1.64	2.45	67.019999	69.19	66.75	555438
1779226140	66.9	0.91	1.38	66.3	68.09	65.94	781595
1779139800	65.989999	0.74	1.13	65.06	66.129999	63.99	400257
1778880600	65.25	-1.29	-1.94	66.44	66.98	64.93	904058
1778794140	66.54	1.44	2.21	65.099999	67.25	64.099999	465963
1778707800	65.099999	1.09	1.70	63.46	65.3	61.35	1313274
1778621400	64.01	0.62	0.98	63.43	64.66	62.96	669547
1778535000	63.39	-3.31	-4.96	67	67.2	62.74	1477750
1778275800	66.7	-5.9	-8.13	70.91	70.91	66.28	3018736
1778189400	72.6	-2.84	-3.76	75.51	77.4	72.03	1139526
1778102940	75.44	1.36	1.84	75.1	76.5	74.8	570694
1778016600	74.08	-1.11	-1.48	75.47	75.47	73.18	626180
1777930200	75.19	0.94	1.27	75.93	77.36	75	748188
1777584600	74.25	1.11	1.52	73.03	74.97	73.03	262793
1777498140	73.14	-1.12	-1.51	73.99	73.99	72.37	611586
1777411800	74.26	-2.14	-2.80	76.29	76.7	74.12	853484
1777325340	76.4	-0.15	-0.20	76	77.59	75.77	445639
1777066200	76.55	1.59	2.12	75.7	76.7	75.34	563480
1776979800	74.96	-1.4	-1.83	76.59	76.59	74.59	520202
1776893400	76.36	-0.84	-1.09	77.4	77.69	76.26	489956
1776720600	77.2	0.2	0.26	77.41	77.46	76.09	331738
1776461400	77	0.81	1.06	76.81	77.73	75.96	506767
1776375000	76.19	-1.81	-2.32	78.15	78.64	75.37	556475
1776288600	78	1.31	1.71	76.69	78.46	76.55	526869
1776202140	76.69	0.5	0.66	76.47	77.74	76.06	948454
1776115800	76.19	2.3	3.11	73.69	76.5	73.64	583406
1775856600	73.89	-1.72	-2.27	77.06	77.06	73.4	801851
1775770200	75.61	0.56	0.75	75.23	76.14	73.92	642733
1775683740	75.05	0.31	0.41	77	77.97	74.78	882234
1775597340	74.74	0.84	1.14	74.08	74.89	72.76	308398
1775511000	73.9	0.34	0.46	74.13	74.13	72.72	270703
1775165400	73.56	-0.52	-0.70	73	74.43	72.48	266457
1775078940	74.08	-0.84	-1.12	74.92	75.24	72.91	481949
1774992540	74.92	4.27	6.04	71	75.12	71	2218770
1774906140	70.65	0.86	1.23	70.3	71.19	69.79	697490
1774647000	69.79	-1.62	-2.27	71.11	71.45	69.66	684504
1774560540	71.41	0.24	0.34	70.84	72.5	70.53	557996
1774474140	71.17	0.18	0.25	71.16	72.35	70.52	860179
1774387740	70.99	-1.89	-2.59	72.96	72.96	70.45	867331
1774301340	72.88	0.56	0.77	73.05	73.92	71.98	874779