Magellan Financial Group Limited【MFG】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	0.13	1.53121319199	8.49	8.64	8.32	600439	8.51691114	DE
4	-0.99	-10.3017689906	9.61	9.7	8.32	668092	8.65844062	DE
12	-2.01	-18.9087488241	10.63	10.7	8.32	746109	9.5024253	DE
26	-0.75	-8.00426894344	9.37	11.52	7.96	783633	9.47058063	DE
52	0.32	3.85542168675	8.3	11.8	7.96	686174	9.60469017	DE
156	0.7	8.83838383838	7.92	12.64	6.06	789842	9.09587339	DE
260	-39.83	-82.2084623323	48.45	56.18	6.06	958871	13.49591859	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780467300	8.6199999	0.04	0.47	8.63	8.67	8.44	399226
1780380900	8.58	0.02	0.23	8.45	8.6199999	8.42	410472
1780294500	8.56	0.1	1.12	8.45	8.59	8.3699999	812198
1780035300	8.465	0.06	0.77	8.38	8.51	8.32	774121
1779948900	8.4	-0.22	-2.55	8.59	8.59	8.36	565243
1779862500	8.6199999	0.13	1.53	8.49	8.64	8.46	440162
1779776100	8.49	-0.06	-0.70	8.59	8.59	8.4	448876
1779689700	8.55	-0.11	-1.21	8.6199999	8.7	8.51	444848
1779430500	8.655	0.04	0.52	8.55	8.71	8.55	258781
1779344100	8.61	0.09	1.06	8.68	8.71	8.58	303526
1779257700	8.52	-0.13	-1.50	8.69	8.7899999	8.46	362630
1779171300	8.65	0.1	1.11	8.72	8.7899999	8.6199999	502797
1779084900	8.555	-0.07	-0.75	8.58	8.73	8.5	588442
1778825700	8.6199999	0.19	2.25	8.5399999	8.7	8.49	641088
1778739300	8.43	-0.1	-1.17	8.5	8.55	8.43	792529
1778652900	8.53	-0.05	-0.58	8.49	8.57	8.38	1079461
1778566500	8.58	-0.3	-3.38	8.83	8.86	8.5	846890
1778480100	8.88	-0.07	-0.78	8.91	8.98	8.755	599052
1778220900	8.95	-0.15	-1.65	9	9.16	8.91	713897
1778134500	9.1	0.26	2.94	8.95	9.1199999	8.77	943834
1778048100	8.84	-0.82	-8.49	9.61	9.7	8.83	1832986
1777961700	9.66	-0.72	-6.94	10.14	10.2	9.43	1858036
1777875300	10.38	0.09	0.87	10.3	10.5	10.28	381359
1777616100	10.29	0.06	0.59	10.3	10.33	10.16	402446
1777529700	10.23	0.22	2.20	10.2	10.33	10.1	565713
1777443300	10.01	0.22	2.25	9.65	10.12	9.65	439399
1777356900	9.7899999	-0.01	-0.10	9.75	9.85	9.65	281081
1777270500	9.8	-0.02	-0.20	9.83	9.91	9.77	269936
1777011300	9.82	0	0.00	9.88	9.98	9.7899999	354208
1776924900	9.82	0.07	0.72	9.75	9.88	9.56	624848
1776838500	9.75	0.05	0.52	9.59	9.78	9.49	518392
1776752100	9.7	0.09	0.94	9.7	9.76	9.6199999	348293
1776665700	9.61	0.03	0.31	9.57	9.6649999	9.41	692912
1776406500	9.58	0.05	0.52	9.38	9.58	9.34	559624
1776320100	9.53	0.15	1.60	9.41	9.6199999	9.41	674187
1776233700	9.38	0	0.00	9.51	9.55	9.33	740006
1776147300	9.38	-0.05	-0.53	9.56	9.675	9.34	556144
1776060900	9.43	0.01	0.11	9.42	9.55	9.34	630734
1775801700	9.42	0.04	0.43	9.51	9.51	9.34	854530
1775715300	9.38	-0.54	-5.44	9.5	9.67	9.32	1107171
1775628900	9.92	0.37	3.87	9.95	10.01	9.8	1265765
1775542500	9.55	0.04	0.42	9.65	9.86	9.45	918588
1775106900	9.51	-0.53	-5.28	9.99	10.06	9.46	1033584
1775020500	10.04	0.21	2.14	9.99	10.08	9.83	698265
1774934100	9.83	0.32	3.36	9.51	9.8699999	9.485	728920
1774847700	9.51	-0.2	-2.06	9.6	9.635	9.435	589711
1774588500	9.71	-0.44	-4.33	9.72	9.89	9.52	918122
1774502100	10.15	-0.03	-0.29	10	10.22	9.97	394703
1774415700	10.18	0.26	2.62	10.1	10.28	10	611534
1774329300	9.92	-0.29	-2.84	10.15	10.27	9.77	909967
1774242900	10.21	0.04	0.39	9.64	10.26	9.55	1329332
1773983700	10.17	-0.11	-1.07	10.32	10.37	10.14	1762047
1773897300	10.28	-0.21	-2.00	10.42	10.58	10.2	1188789
1773810900	10.49	0.15	1.45	10.5	10.55	10.25	822011
1773724500	10.34	0.03	0.29	10.2	10.37	10	793307
1773638100	10.31	0.11	1.08	10	10.38	9.98	661943
1773378900	10.2	0.45	4.62	10.09	10.45	9.8699999	1169743
1773292500	9.75	-0.39	-3.85	9.93	9.97	9.68	1137654
1773206100	10.14	-0.44	-4.16	10.63	10.7	10.1	1119512
1773119700	10.58	-0.14	-1.31	11	11.08	10.32	1817646
1773033300	10.72	-0.8	-6.94	11.25	11.25	10.375	1875022
1772774100	11.52	0.89	8.37	10.38	11.52	10.29	2814628
1772687700	10.63	1.08	11.31	10	10.8	9.86	2166357
1772601300	9.55	-0.64	-6.28	10.24	10.24	9.4949999	2796779