Macquarie Technology Group Ltd【MAQ】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	4.66	6.34704440207	73.42	78.77	70.92	62109	75.49454005	DE
4	3.28	4.38502673797	74.8	78.77	70.57	52475	74.96762858	DE
12	11.06	16.5025365563	67.02	78.77	58.45	43881	70.33701893	DE
26	13.48	20.866873065	64.6	78.77	58.45	40440	68.13411783	DE
52	16.15	26.0778298078	61.93	78.77	55	48387	66.10688147	DE
156	17.94	29.8303957433	60.14	98.35	52.66	39045	71.04938655	DE
260	28.13	56.3163163163	49.95	98.35	48.5	26651	70.09726841	DE

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
1780553700	77.9	0.15	0.19	77.56	78.375	76.73	44377
1780467300	77.75	1.86	2.45	76	78.49	75.52	98134
1780380900	75.89	-0.45	-0.58	76.98	77.67	75	50112
1780294500	76.335	2.66	3.62	74	76.91	74	46364
1780035300	73.67	2.01	2.80	72.5	73.97	72.19	81805
1779948900	71.66	-1.11	-1.53	73.42	73.5	70.92	34128
1779862500	72.77	1.65	2.32	71.8	73.8	70.57	38787
1779776100	71.12	-2.36	-3.21	73.5	73.5	70.89	23367
1779689700	73.48	-0.83	-1.12	75	75.01	73.1	18840
1779430500	74.31	0.67	0.91	74.08	74.77	73.71	19979
1779344100	73.64	1.46	2.02	73.08	75.36	73.06	69373
1779257700	72.185	-2.36	-3.16	74.01	75.03	71.92	19079
1779171300	74.54	-0.33	-0.44	75.16	75.32	74.06	37176
1779084900	74.87	-1.11	-1.46	75.24	76.04	74.69	33309
1778825700	75.98	-1.03	-1.34	77.51	78.17	75.88	48975
1778739300	77.01	1.71	2.27	75.74	77.29	74.81	60175
1778652900	75.3	0.91	1.22	74.5	75.74	73.31	36813
1778566500	74.39	-1.43	-1.88	75	75.74	73.87	45356
1778480100	75.815	1.16	1.56	75.61	77.03	75.28	56883
1778220900	74.65	-0.61	-0.81	74.03	77.02	74	93749
1778134500	75.26	2.66	3.66	74.8	77.605	73.67	137099
1778048100	72.6	2.07	2.93	70.21	75	70.21	128291
1777961700	70.53	0.88	1.26	70	71.7	69.16	56670
1777875300	69.65	0.19	0.27	69.8	70.58	69.45	39223
1777616100	69.46	-0.55	-0.79	71	71.32	69.15	25658
1777529700	70.01	0.6	0.86	69.79	70.48	68.68	28201
1777443300	69.41	-0.41	-0.59	70.15	70.44	69.01	12373
1777356900	69.82	-1.57	-2.20	71.08	71.49	69.71	24820
1777270500	71.39	0.51	0.72	70.9	72	70.68	38146
1777011300	70.88	-0.62	-0.87	71.7	71.7	69.6	46394
1776924900	71.5	-0.34	-0.47	72	72.69	70.24	76443
1776838500	71.84	-0.78	-1.07	72.5	72.5	71.175	37505
1776752100	72.62	2.47	3.52	70.69	73.065	70.5	66750
1776665700	70.15	2.69	3.99	67.5	71.45	67.46	60140
1776406500	67.46	0.04	0.06	68.15	68.7	67.18	39631
1776320100	67.42	-0.36	-0.53	67.5	69	66.94	34863
1776233700	67.78	1.01	1.51	67	68.06	66.91	41245
1776147300	66.769999	0.87	1.32	66.099999	68.12	66.099999	48080
1776060900	65.9	-0.9	-1.35	66.8	67.24	65	18567
1775801700	66.8	0.51	0.77	66.72	66.95	65.03	17523
1775715300	66.29	-1.7	-2.50	68.5	68.5	65.599999	24577
1775628900	67.99	4.06	6.35	65	68.59	65	27529
1775542500	63.93	3.56	5.89	61.7	64.12	61.7	26362
1775106900	60.375	-0.75	-1.22	61.5	62.3	60.32	17463
1775020500	61.12	1.42	2.38	59.6	62.675	59.6	34987
1774934100	59.7	0.04	0.07	60.05	60.91	59.68	56719
1774847700	59.66	-1.56	-2.55	60.25	61	58.45	44097
1774588500	61.22	-0.71	-1.15	62.11	62.11	60.32	28910
1774502100	61.93	-0.07	-0.11	62.18	62.69	61.35	17282
1774415700	62	0	0.00	63.57	63.57	60.95	35656
1774329300	62	-0.26	-0.42	61.83	63.17	61.685	19038
1774242900	62.26	-1.2	-1.89	62.6	62.87	61.12	10704
1773983700	63.46	0	0.00	63.21	63.98	62.71	110752
1773897300	63.46	-1.08	-1.67	64.48	64.48	62.41	19943
1773810900	64.54	1.27	2.01	64.61	64.769999	63.2	41199
1773724500	63.27	-1.76	-2.71	64.989999	66.31	62.62	29520
1773638100	65.03	-0.6	-0.91	64.959999	65.25	64.54	25150
1773378900	65.629999	1	1.55	64.9	66.709999	64.2	27732
1773292500	64.629999	-2.93	-4.34	67.019999	67.2	64.33	57426
1773206100	67.56	4.81	7.67	63	68.01	62.59	37154
1773119700	62.75	1.56	2.55	62.74	64	61.87	28493
1773033300	61.19	-2.23	-3.52	63.51	63.51	59.01	41968
1772774100	63.42	1.63	2.63	60.7	63.7	60.7	32220
1772687700	61.795	1.27	2.09	61	62.93	61	33722