Merck Drn Ed Mb【MRCK34】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	-4.56	-5.84690344916	77.99	79.59	72.3	764	73.76375033	DR
4	1.48	2.05698401668	71.95	80.07	70.4	2245	75.59414602	DR
12	-3.07	-4.01307189542	76.5	80.07	67.51	3196	74.34015116	DR
26	5.84	8.64033140997	67.59	80.23	67.41	3171	74.55717112	DR
52	18.07	32.6408959538	55.36	80.23	51.86	3529	65.909276	DR
156	7.49	11.3588110403	65.94	94	51.6	5787	69.25900936	DR
260	25.12	51.9975160422	48.31	94	45.5	10080	62.06597775	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
1781645400	73.31	0.15	0.21	73.9	73.9	72.3	629
1781559000	73.16	-1.85	-2.47	74.43	74.83	72.51	2361
1781299800	75.01	-2	-2.60	76.65	76.65	74.97	473
1781213400	77.01	0.27	0.35	76.79	79.59	76.79	207
1781126940	76.74	-0.95	-1.22	77.99	77.99	75.75	151
1781040600	77.69	0.01	0.01	77.11	77.97	76.04	1240
1780954140	77.68	-0.24	-0.31	77.31	79.43	76.77	5355
1780695000	77.92	4.91	6.73	77.2	79.15	77.2	3625
1780522200	73.01	0.05	0.07	73.26	73.55	72.81	592
1780435800	72.96	0.77	1.07	72	73.26	72	4015
1780349400	72.19	-2.71	-3.62	74.23	74.23	71.91	4170
1780090200	74.9	-0.41	-0.54	75.8	75.94	74.81	2439
1780003800	75.31	-1.03	-1.35	77.11	77.11	75.07	342
1779917400	76.34	0.28	0.37	75.81	77.14	75.81	2524
1779830940	76.06	-0.64	-0.83	76.47	76.87	75.61	1912
1779744600	76.7	-0.58	-0.75	77.15	80.07	75.98	869
1779485400	77.28	5.82	8.14	74.45	77.28	74.45	10048
1779398940	71.46	0.9	1.28	70.56	72.49	70.4	861
1779312600	70.56	-1.39	-1.93	71.95	72.51	70.56	840
1779226140	71.95	1.48	2.10	72.24	72.57	71.93	2501
1779139800	70.47	-0.37	-0.52	70.85	70.85	69.81	297
1778880600	70.84	-2.66	-3.62	73.43	73.43	70.41	3581
1778794140	73.5	2.21	3.10	70.44	73.5	70.3	157
1778707800	71.29	1.99	2.87	69.2	71.29	69.2	1478
1778621400	69.3	1.47	2.17	68.51	69.57	68.22	4311
1778535000	67.83	-0.35	-0.51	68.12	69.73	67.83	1772
1778275800	68.18	-3.67	-5.11	69.09	69.09	68.04	2796
1778189400	71.85	1.68	2.39	70.17	71.85	68.56	1087
1778102940	70.17	0.31	0.44	70.56	70.56	69.8	614
1778016600	69.86	-0.67	-0.95	70.87	70.87	69.52	910
1777930200	70.53	2.22	3.25	70.35	70.9	70.1	3008
1777584600	68.31	-2.04	-2.90	70.4	70.4	67.51	3429
1777498140	70.35	0.93	1.34	69.42	70.35	68	468
1777411800	69.42	0.39	0.56	69.73	69.81	68.43	20427
1777325340	69.03	-0.99	-1.41	70.35	70.35	68.78	1739
1777066200	70.02	-1.98	-2.75	72.49	72.49	69.92	3054
1776979800	72	1.9	2.71	70.43	72.05	70.29	2772
1776893400	70.1	-2.65	-3.64	72	72	69.23	7223
1776720600	72.75	-1.33	-1.80	73.96	74.01	72.75	328
1776461400	74.08	-1.07	-1.42	71.95	74.08	71.68	2774
1776375000	75.15	0.58	0.78	75.32	75.32	72	1108
1776288600	74.57	0.09	0.12	75.23	75.23	72.95	5503
1776202140	74.48	-0.5	-0.67	74.71	74.91	73.62	5489
1776115800	74.98	-0.92	-1.21	75.91	76.05	74.33	514
1775856600	75.9	-2.02	-2.59	76.75	76.85	75.78	5261
1775770200	77.92	-1.06	-1.34	78.34	78.71	77.2	5193
1775683740	78.98	2.3	3.00	77.45	79.02	75.8	974
1775597340	76.68	-1.19	-1.53	78.65	78.65	75.35	244
1775511000	77.87	0.36	0.46	77.51	77.87	77.47	471
1775165400	77.51	-0.81	-1.03	76.75	78.3	76.75	9999
1775078940	78.32	-1.46	-1.83	79.78	79.78	77.65	6144
1774992540	79.78	2.55	3.30	77.23	79.78	77.23	13698
1774906140	77.23	0.3	0.39	77.82	77.82	77.16	1831
1774647000	76.93	-0.99	-1.27	77.92	79.24	76.93	1019
1774560540	77.92	0.18	0.23	78.54	78.54	77.92	13986
1774474140	77.74	1.5	1.97	76.5	78.39	76.5	139
1774387740	76.24	1.52	2.03	76.08	76.33	76	35
1774301340	74.72	0.72	0.97	75.13	76.09	74.72	1665
1774042200	74	-0.48	-0.64	75.23	76.01	74	261
1773955740	74.48	-0.52	-0.69	74.9	74.91	74.48	2902
1773869400	75	-0.4	-0.53	75.4	75.4	73.85	1035
1773782940	75.4	-0.92	-1.21	77.09	77.09	74.76	764