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	0.31	3.23253388947	9.59	10.23	9.51	1364889	9.96612639	DE
4	1.41	16.6077738516	8.49	10.23	8.32	867250	9.36334082	DE
12	-0.09	-0.900900900901	9.99	10.5	8.32	747590	9.32218864	DE
26	0.04	0.405679513185	9.86	11.52	7.96	849087	9.47377797	DE
52	1.66	20.145631068	8.24	11.8	7.96	699883	9.67090237	DE
156	1.27	14.7161066049	8.63	12.64	6.06	790519	9.1185991	DE
260	-42.08	-80.9542131589	51.98	56.18	6.06	964262	13.24989996	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	9.76	0.07	0.77	9.72	9.86	9.6199999	919333
1782195300	9.685	-0.48	-4.68	10.03	10.13	9.68	1007361
1782108900	10.16	0.06	0.59	10	10.23	9.92	857750
1781849700	10.1	0.3	3.06	9.83	10.17	9.74	3525850
1781763300	9.8	0.18	1.87	9.57	9.82	9.53	783602
1781676900	9.6199999	0.1	1.05	9.59	9.64	9.51	649880
1781590500	9.52	-0.05	-0.52	9.5399999	9.55	9.42	538668
1781504100	9.57	0.02	0.21	9.7	9.89	9.48	864215
1781244900	9.55	0.48	5.29	9.25	9.64	9.25	832821
1781158500	9.07	-0.14	-1.52	9.2	9.21	8.97	690616
1781072100	9.21	0.3	3.37	8.88	9.27	8.86	1148550
1780985700	8.91	0.21	2.41	8.61	8.93	8.55	881172
1780640100	8.7	0.08	0.93	8.65	8.81	8.59	590335
1780553700	8.6199999	0	0.00	8.6	8.64	8.44	705512
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