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	-5.285	-6.97874026146	75.73	78.2	70.12	56191	75.16095923	DE
4	-1.355	-1.88718662953	71.8	78.77	70.12	49968	75.71060489	DE
12	10.845	18.1963087248	59.6	78.77	59.6	45982	73.14855333	DE
26	2.445	3.59558823529	68	78.77	58.45	40386	69.58640201	DE
52	6.435	10.0531167005	64.01	78.77	55	47550	66.83336936	DE
156	5.245	8.04447852761	65.2	98.35	52.66	39094	71.2862671	DE
260	18.875	36.6007368625	51.57	98.35	51	27064	70.2455139	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782281700	73.7	1.52	2.11	73.15	74.11	72.44	23647
1782195300	72.18	-1.45	-1.97	75	75	72	45098
1782108900	73.63	-1.84	-2.44	75.89	76.93	73.56	33926
1781849700	75.47	-1.81	-2.34	77.61	78.2	75.07	138288
1781763300	77.28	-0.3	-0.39	77.57	78.12	75.93	34382
1781676900	77.58	0.92	1.20	75.73	78.15	75.73	29260
1781590500	76.66	0.14	0.18	76	76.92	74.97	25695
1781504100	76.52	1.43	1.90	75.16	76.79	75.14	34503
1781244900	75.09	-0.62	-0.82	76	77.64	74.73	33201
1781158500	75.71	0.49	0.65	74.4	75.83	73.37	37691
1781072100	75.22	-2.63	-3.38	77.9	77.9	74.84	34008
1780985700	77.85	0.24	0.31	74.95	78.58	72.88	63294
1780640100	77.61	-0.29	-0.37	78.48	78.77	77.04	46331
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