Macquarie Group Limited【MQGPF】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
1780640100	104.83	-0.3	-0.29	104.72	105	104.7	3203
1780553700	105.13	0.36	0.34	104.75	105.13	104.71	4628
1780467300	104.77	-0.35	-0.33	105.39	105.4	104.77	8165
1780380900	105.12	-0.7	-0.66	105.7	105.75	105.01	11393
1780294500	105.82	0.52	0.49	105.71	105.84	105.7	3162
1780035300	105.3	0.01	0.01	105.32	105.74	105.25	5318
1779948900	105.293	0.43	0.41	104.88	105.32	104.84	10486
1779862500	104.86	0.08	0.08	104.79	105.38	104.78	4432
1779776100	104.78	-1.82	-1.71	105.11	105.3	104.66	10759
1779689700	106.6	-0.01	-0.01	106.31	106.6	106.31	1741
1779430500	106.61	-0.03	-0.03	106.62	106.62	106.21	2484
1779344100	106.64	0.38	0.36	106.27	106.78	106.15	12714
1779257700	106.256	-0.19	-0.18	106.45	106.56	106.17	2716
1779171300	106.45	0.41	0.39	106.32	106.48	106	4621
1779084900	106.04	0.04	0.04	106	106.15	105.83	5733
1778825700	106	-0.05	-0.05	106.05	106.1	105.87	11186
1778739300	106.05	0.39	0.37	105.8	106.07	105.8	8969
1778652900	105.661	0.11	0.11	105.39	105.661	105.39	2721
1778566500	105.55	0.39	0.37	105.1	105.599	105.1	4992
1778480100	105.16	-0.3	-0.28	105.45	105.47	105.11	4553
1778220900	105.46	0.34	0.32	105	105.46	105	4815
1778134500	105.12	-0.06	-0.06	105.19	105.47	105.12	7104
1778048100	105.18	0.2	0.19	105.01	105.3	105.01	2810
1777961700	104.98	-0.2	-0.19	105.13	105.15	104.98	7428
1777875300	105.18	0.02	0.02	105.01	105.22	105	6540
1777616100	105.16	0.09	0.09	105.14	105.19	104.97	20349
1777529700	105.07	0.04	0.04	105.01	105.15	105	6356
1777443300	105.03	0.03	0.03	104.95	105.08	104.94	8090
1777356900	105	-0.09	-0.09	104.94	105.1	104.92	5323
1777270500	105.09	0.18	0.17	105.11	105.11	104.94	1631
1777011300	104.91	-0.26	-0.25	105.1	105.18	104.77	13727
1776924900	105.17	0.07	0.07	104.91	105.17	104.91	3527
1776838500	105.1	-0.07	-0.07	104.92	105.17	104.92	3971
1776752100	105.17	0.01	0.01	104.96	105.17	104.77	3524
1776665700	105.16	0.5	0.48	104.85	105.18	104.77	7333
1776406500	104.66	0.15	0.14	104.6	104.85	104.53	1871
1776320100	104.51	-0.24	-0.23	104.71	104.761	104.51	3958
1776233700	104.75	-0.4	-0.38	105.14	105.14	104.71	5484
1776147300	105.15	0.4	0.38	104.8	105.21	104.8	2844
1776060900	104.75	-0.48	-0.46	105.11	105.45	104.7	9977
1775801700	105.23	-0.07	-0.07	105.27	105.49	105.01	9305
1775715300	105.3	0	0.00	105.3	105.66	104.92	18292
1775628900	105.3	0.3	0.29	105.59	105.59	104.98	3424
1775542500	105	-0.5	-0.47	105.5	105.5	105	4053
1775106900	105.5	0.3	0.29	105.2	105.5	105.15	5961
1775020500	105.2	-0.01	-0.01	105.5	105.55	105.2	1492
1774934100	105.21	-0.34	-0.32	105.52	105.76	105.21	3705
1774847700	105.55	0.23	0.22	105.01	105.59	104.99	2344
1774588500	105.32	0.04	0.04	105.89	106.07	105.27	1590
1774502100	105.28	-0.42	-0.40	105.71	105.99	105.28	4851
1774415700	105.7	0.41	0.39	105.41	106.2	105.41	2665
1774329300	105.29	0	0.00	105.32	106.19	105.28	4569
1774242900	105.29	0.01	0.01	105.11	105.3	105.03	7129
1773983700	105.28	0.18	0.17	105.16	105.28	105.15	4874
1773897300	105.1	-0.2	-0.19	105.3	105.3	105.1	9682
1773810900	105.3	0.18	0.17	105.27	105.3	105.17	4130
1773724500	105.12	-0.16	-0.15	105.24	105.28	105	45355
1773638100	105.28	-0.29	-0.27	105.55	105.55	105.13	3064
1773378900	105.57	-0.08	-0.08	105.45	105.59	105.3	4479
1773292500	105.65	0.49	0.47	105.08	105.7	105.08	4265
1773206100	105.16	0.06	0.06	105.03	105.58	105.03	3670
1773119700	105.1	0.08	0.08	105.01	105.58	105.01	5173
1773033300	105.02	-0.39	-0.37	105.7	105.7	104.46	6066
1772774100	105.41	-0.34	-0.32	105.76	105.76	105.41	3727