Macquarie Group Limited【MQGPE】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	0	0	0	0	0	0	CN
4	0	0	0	0	0	0	0	CN
12	0	0	0	0	0	0	0	CN
26	0	0	0	0	0	0	0	CN
52	0	0	0	0	0	0	0	CN
156	0	0	0	0	0	0	0	CN
260	0	0	0	0	0	0	0	CN

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781244900	100.71	-0.27	-0.27	100.68	100.93	100.62	8516
1781158500	100.98	0.28	0.28	100.66	100.98	100.65	5151
1781072100	100.7	-0.1	-0.10	100.76	101	100.6	8861
1780985700	100.8	-0.04	-0.04	100.86	101	100.77	8309
1780640100	100.84	-0.06	-0.06	100.81	100.95	100.81	2789
1780553700	100.9	0.29	0.29	100.57	100.9	100.54	5535
1780467300	100.61	-0.22	-0.22	100.83	101.05	100.61	13773
1780380900	100.83	-0.21	-0.21	101.01	101.04	100.81	5605
1780294500	101.04	-1.16	-1.14	100.71	101.32	100.51	12525
1780035300	102.2	-0.51	-0.50	102.56	102.82	102.2	11467
1779948900	102.71	0.24	0.23	102.44	102.72	102.44	4544
1779862500	102.47	0.11	0.11	102.32	102.79	102.32	5064
1779776100	102.36	-0.5	-0.49	102.99	103.01	102.34	5204
1779689700	102.86	0.55	0.54	102.32	102.93	102.32	3762
1779430500	102.31	-0.19	-0.19	102.51	102.51	102.3	2995
1779344100	102.5	-0.3	-0.29	102.81	103.19	102.276	4225
1779257700	102.8	-0.4	-0.39	102.9	103.2	102.8	1696
1779171300	103.2	0.7	0.68	102.5	103.2	102.5	3935
1779084900	102.5	0.1	0.10	102.11	102.52	102.11	9421
1778825700	102.4	0.4	0.39	101.93	102.4	101.88	10850
1778739300	102	0.1	0.10	101.9	102.07	101.9	3926
1778652900	101.9	0.12	0.12	101.83	101.95	101.8	5156
1778566500	101.78	-0.12	-0.12	101.83	101.9	101.77	5821
1778480100	101.9	0.03	0.03	101.86	101.99	101.82	8498
1778220900	101.87	-0.06	-0.06	101.9	101.93	101.82	4155
1778134500	101.93	0.07	0.07	101.86	101.99	101.86	6396
1778048100	101.86	0.01	0.01	101.99	102	101.82	7907
1777961700	101.85	0	0.00	101.85	101.85	101.77	3217
1777875300	101.85	0.05	0.05	101.7	102	101.68	5031
1777616100	101.8	-0.29	-0.28	102.03	102.09	101.8	3149
1777529700	102.09	0.09	0.09	102	102.1	101.8	9314
1777443300	102	0.26	0.26	101.83	102	101.8	5215
1777356900	101.74	0.09	0.09	101.51	101.94	101.51	3922
1777270500	101.65	-0.34	-0.33	101.68	101.95	101.65	1793
1777011300	101.99	-0.01	-0.01	101.86	102	101.71	4627
1776924900	102	0.16	0.16	101.5	102	101.5	6163
1776838500	101.84	0.44	0.43	101.5	101.84	101.33	2123
1776752100	101.4	-0.06	-0.06	101.5	101.5	101.27	3879
1776665700	101.46	-0.15	-0.15	101.5	101.6	101.43	2730
1776406500	101.61	0.23	0.23	101.5	101.96	101.5	4342
1776320100	101.38	-0.19	-0.19	101.4	101.7	101.38	4335
1776233700	101.57	0	0.00	101.57	101.57	101.3	3407
1776147300	101.57	-0.05	-0.05	101.62	102.04	101.57	2590
1776060900	101.62	-0.23	-0.23	101.8	101.8	101.61	3344
1775801700	101.85	-0.12	-0.12	102.09	102.2	101.73	4544
1775715300	101.97	-0.01	-0.01	101.62	102.291	101.62	5815
1775628900	101.98	-0.02	-0.02	101.8	102.29	101.8	21832
1775542500	102	0.59	0.58	101.41	102	101.4	6385
1775106900	101.41	0.41	0.41	101.49	101.49	101.31	7772
1775020500	101	-0.5	-0.49	101.36	101.79	101	7837
1774934100	101.5	0.11	0.11	101.16	101.5	101.15	5332
1774847700	101.39	-0.11	-0.11	101.51	101.51	100.99	9630
1774588500	101.5	-0.25	-0.25	101.75	101.75	101.34	3821
1774502100	101.75	-0.15	-0.15	101.9	102.06	101.75	1385
1774415700	101.9	-0.5	-0.49	102.42	102.42	101.79	4457
1774329300	102.4	-0.15	-0.15	102.56	103.74	102.07	4964
1774242900	102.55	0.22	0.21	102.07	102.56	102.06	6883
1773983700	102.33	0.63	0.62	101.71	102.33	101.7	4032
1773897300	101.7	0.1	0.10	101.7	101.74	101.7	2475
1773810900	101.6	0.05	0.05	101.55	101.77	101.55	3630
1773724500	101.55	0.25	0.25	101.19	101.62	101.19	5182
1773638100	101.3	0.25	0.25	101.06	101.35	100.95	6530
1773378900	101.05	-0.15	-0.15	101.25	101.51	101.05	5111