Mcmillan Shakespeare Limited【MMS】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	0.73	3.94808004327	18.49	19.3	18.15	212042	18.48698898	DE
4	1.5	8.46501128668	17.72	19.3	16.72	276315	18.1625017	DE
12	4.92	34.4055944056	14.3	19.3	13.525	270006	16.18554921	DE
26	2.22	13.0588235294	17	19.3	13.525	248489	16.34559706	DE
52	3.27	20.5015673981	15.95	20.1	13.525	227094	16.75652623	DE
156	3.55	22.6547543076	15.67	22.75	0.32	239093	16.59336945	DE
260	7.08	58.3196046129	12.14	22.75	0.32	217782	15.45037137	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
1780553700	19.01	0.44	2.37	18.35	19.05	18.35	554055
1780467300	18.57	0.07	0.38	18.5	18.62	18.19	272608
1780380900	18.5	-0.06	-0.32	18.54	18.62	18.31	109802
1780294500	18.56	0.26	1.42	18.25	18.65	18.15	306013
1780035300	18.3	-0.17	-0.92	18.41	18.53	18.235	235789
1779948900	18.47	-0.03	-0.16	18.49	18.54	18.4	135999
1779862500	18.5	0.12	0.65	18.45	18.54	18.23	116120
1779776100	18.38	-0.12	-0.65	18.5	18.53	18.06	129633
1779689700	18.5	-0.05	-0.27	18.55	18.56	18.35	136367
1779430500	18.55	0.05	0.27	18.53	18.65	18.47	354671
1779344100	18.5	0.24	1.31	18.49	18.59	18.28	335358
1779257700	18.26	0.21	1.14	18.02	18.32	18.02	259616
1779171300	18.055	0.32	1.78	17.87	18.41	17.87	270922
1779084900	17.74	0.21	1.20	17.5	17.9	17.44	192501
1778825700	17.53	0.29	1.68	17.49	17.64	17.28	283599
1778739300	17.24	0.39	2.31	16.83	17.27	16.83	163755
1778652900	16.85	-0.81	-4.59	17.6	17.65	16.719999	267701
1778566500	17.66	-0.65	-3.55	18.01	18.14	17.4	369907
1778480100	18.31	-0.15	-0.81	18.38	18.57	17.97	260507
1778220900	18.46	0.34	1.88	18.15	18.65	18.12	772590
1778134500	18.12	0.48	2.69	17.72	18.32	17.7	552851
1778048100	17.645	0.97	5.79	16.81	17.67	16.81	721690
1777961700	16.68	0.63	3.93	16	16.7	15.96	400443
1777875300	16.05	0.2	1.23	15.89	16.18	15.88	176165
1777616100	15.855	0.04	0.22	15.82	15.9	15.7	170342
1777529700	15.82	0.26	1.67	15.6	15.85	15.56	184527
1777443300	15.56	0.03	0.19	15.58	15.74	15.45	297674
1777356900	15.53	-0.11	-0.70	15.68	15.68	15.41	174313
1777270500	15.64	-0.14	-0.89	15.78	15.95	15.6	151555
1777011300	15.78	-0.13	-0.82	15.96	15.96	15.58	104993
1776924900	15.91	0.11	0.70	15.8	16.04	15.68	217446
1776838500	15.8	-0.09	-0.57	15.92	15.97	15.66	148505
1776752100	15.89	0.17	1.08	15.69	15.95	15.66	169345
1776665700	15.72	0.05	0.32	15.85	15.9	15.68	162696
1776406500	15.67	0.22	1.42	15.41	15.78	15.41	154167
1776320100	15.45	0.13	0.85	15.28	15.47	15.27	131787
1776233700	15.32	0.07	0.46	15.51	15.51	15.23	151814
1776147300	15.25	0.13	0.86	15.3	15.37	15.01	244657
1776060900	15.12	-0.34	-2.20	15.35	15.39	14.89	284367
1775801700	15.46	-0.15	-0.96	15.59	15.62	15.24	223398
1775715300	15.61	-0.15	-0.95	15.68	15.78	15.51	188506
1775628900	15.76	0.8	5.35	15.26	15.83	15.1	560862
1775542500	14.96	-0.06	-0.40	15.02	15.25	14.83	149353
1775106900	15.02	0.05	0.33	15	15.35	14.98	197579
1775020500	14.97	0.26	1.77	14.7	14.99	14.7	157899
1774934100	14.71	0.32	2.22	14.36	14.81	14.36	173489
1774847700	14.39	-0.26	-1.77	14.6	14.6	14.37	204791
1774588500	14.65	0.28	1.91	14.41	14.85	14.37	351285
1774502100	14.375	-0.11	-0.73	14.48	14.52	14.21	399879
1774415700	14.48	0.4	2.84	14.11	14.6	14.1	348568
1774329300	14.08	0.38	2.74	13.8	14.2	13.8	264430
1774242900	13.705	-0.02	-0.11	13.7	13.84	13.525	423927
1773983700	13.72	-0.3	-2.14	13.98	14.07	13.72	369747
1773897300	14.02	-0.01	-0.04	13.98	14.09	13.88	246981
1773810900	14.025	0.24	1.70	13.8	14.11	13.8	218665
1773724500	13.79	-0.4	-2.82	14.35	14.35	13.76	382877
1773638100	14.19	-0.08	-0.56	14.25	14.37	14.13	273093
1773378900	14.27	0.18	1.28	14.19	14.51	14.1	336342
1773292500	14.09	-1.28	-8.33	14.3	14.51	13.91	615884
1773206100	15.37	-0.02	-0.10	15.5	15.62	15.3	473074
1773119700	15.385	-0.12	-0.74	15.6	15.62	15.3	594510
1773033300	15.5	-0.22	-1.40	15.48	15.84	15.23	713304
1772774100	15.72	0.26	1.65	15.4	15.78	15.3	272193
1772687700	15.465	0.22	1.41	15.44	15.6	15.25	428356