Megaport Limited【MP1】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	-0.01	-0.0493827160494	20.25	21.66	19.64	1939470	20.7953181	DE
4	5.7	39.2022008253	14.54	21.66	14.33	2630026	18.63755752	DE
12	12.93	176.880984952	7.31	21.66	6.4	2100631	13.04268524	DE
26	7.59	60	12.65	21.66	6.4	1545910	11.50269376	DE
52	6.72	49.7041420118	13.52	21.66	6.4	1126128	12.48822874	DE
156	13.36	194.186046512	6.88	21.66	6.4	1009331	11.11602218	DE
260	2.36	13.1991051454	17.88	22	3.83	1077102	10.04499983	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
1782454500	20.24	-0.75	-3.57	20.6	20.735	19.84	1145631
1782368100	20.99	0.24	1.16	21.1	21.3	20.84	1086131
1782281700	20.75	0.54	2.67	20.13	20.76	19.64	1994380
1782195300	20.21	-1.16	-5.43	20.8	21.34	20.18	1845338
1782108900	21.37	0.49	2.35	20.67	21.66	20.53	1808921
1781849700	20.88	0.1	0.48	20.77	21.08	20.585	1929556
1781763300	20.78	0.94	4.74	20.25	20.82	19.96	2119154
1781676900	19.84	0.47	2.43	19.1	19.99	19.05	890595
1781590500	19.37	0.04	0.21	19.05	19.55	19.02	1665388
1781504100	19.33	0.53	2.82	18.89	19.73	18.68	2234250
1781244900	18.8	0.27	1.46	19.35	19.69	18.54	2244054
1781158500	18.53	0.52	2.89	18	18.82	17.95	2193426
1781072100	18.01	-0.95	-4.99	18.1	19.07	17.93	2518972
1780985700	18.955	0.66	3.64	17.55	19.25	17.09	4711737
1780640100	18.29	1.76	10.65	20.05	21.16	17.66	8869782
1780553700	16.53	0	0.00	16.53	16.53	16.53	0
1780467300	16.53	0	0.00	16.53	16.53	16.53	0
1780380900	16.53	0	0.00	16.53	16.53	16.53	0
1780294500	16.53	1.04	6.71	15.49	16.559999	15.3	1885326
1780035300	15.49	0.79	5.37	15.1	15.56	14.69	3298375
1779948900	14.7	-0.27	-1.80	14.54	15.16	14.33	1871169
1779862500	14.97	1.15	8.32	14.13	15.53	14.04	4249492
1779776100	13.82	0.23	1.69	13.53	13.92	13.34	1439314
1779689700	13.59	0.58	4.46	13	13.68	12.98	1302182
1779430500	13.01	0.14	1.09	12.83	13.14	12.73	977928
1779344100	12.87	0.52	4.21	12.73	13.23	12.59	806082
1779257700	12.35	-0.28	-2.22	12.59	12.77	12.28	830359
1779171300	12.63	-0.28	-2.17	13.2	13.27	12.43	1151582
1779084900	12.91	0.06	0.47	12.98	13.005	12.54	1080777
1778825700	12.85	0.22	1.74	12.99	13.28	12.85	2110448
1778739300	12.63	2.76	27.96	12.1	13.51	11.87	6158085
1778652900	9.8699999	-0.02	-0.20	9.45	9.88	9.41	964509
1778566500	9.89	-0.22	-2.18	9.85	10.1	9.7	1762106
1778480100	10.11	0.23	2.33	9.65	10.14	9.48	1178237
1778220900	9.88	-0.12	-1.20	9.89	10.09	9.72	1770377
1778134500	10	0.85	9.29	9.25	10.01	9.21	1648413
1778048100	9.15	0.21	2.35	9.11	9.28	8.8699999	1247900
1777961700	8.94	-0.02	-0.22	8.99	9.15	8.88	531451
1777875300	8.96	0.02	0.22	8.99	9.13	8.92	707017
1777616100	8.94	-0.25	-2.72	9.3	9.49	8.91	871056
1777529700	9.19	0.12	1.32	9.2	9.5	9.13	2106930
1777443300	9.07	0.16	1.80	8.88	9.25	8.7899999	2058446
1777356900	8.91	-0.43	-4.60	9.42	9.45	8.8699999	1716778
1777270500	9.34	0.47	5.30	9.43	9.73	9.1199999	2589555
1777011300	8.8699999	0.04	0.45	8.55	8.9	8.49	1227790
1776924900	8.83	0.01	0.11	8.77	9.06	8.64	1784782
1776838500	8.82	0.03	0.28	8.72	8.88	8.53	1308202
1776752100	8.795	0.24	2.87	8.65	8.91	8.6199999	1610112
1776665700	8.55	0.06	0.71	8.4	8.65	8.25	1469008
1776406500	8.49	0.34	4.17	8.18	8.61	8.17	2837801
1776320100	8.15	0.61	8.09	7.88	8.18	7.775	2550813
1776233700	7.54	0.35	4.87	7.4	7.66	7.2	1914032
1776147300	7.19	0.33	4.81	7.16	7.32	6.935	1751480
1776060900	6.86	0.12	1.78	6.53	6.92	6.4	2256664
1775801700	6.74	-0.11	-1.61	6.68	6.88	6.55	2914418
1775715300	6.85	-0.59	-7.93	7.14	7.23	6.79	2063392
1775628900	7.44	0.37	5.23	7.46	7.52	7.3	3694509
1775542500	7.07	0.16	2.32	7.07	7.24	7.01	3123134
1775106900	6.91	-0.46	-6.24	7.31	7.37	6.87	1588467
1775020500	7.37	0.09	1.24	7.5	7.57	7.29	1489922
1774934100	7.28	0.26	3.70	7.07	7.41	6.95	1689660
1774847700	7.02	-0.34	-4.62	7.11	7.17	6.82	2081082
1774588500	7.36	0.01	0.14	7.18	7.41	6.98	1389260