Macquarie Group Limited【MQGPG】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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781763300	104.1	-0.1	-0.10	104	104.2	103.62	12667
1781676900	104.2	0.98	0.95	103.19	104.32	102.99	15583
1781590500	103.22	0.33	0.32	102.9	103.23	102.86	11509
1781504100	102.89	0.32	0.31	102.59	102.95	102.55	11453
1781244900	102.57	0.01	0.01	102.75	102.86	102.56	4594
1781158500	102.56	-0.1	-0.10	102.66	102.78	102.54	6198
1781072100	102.66	0.11	0.11	102.55	102.78	102.5	6132
1780985700	102.55	0.06	0.06	102.4	102.55	102.39	8734
1780640100	102.49	0.44	0.43	102.05	102.49	101.97	22813
1780553700	102.05	-0.21	-0.21	102.25	102.3	102.03	70146
1780467300	102.26	-0.93	-0.90	103	103.28	102.16	23082
1780380900	103.189	-0.13	-0.13	103.32	103.65	103	10606
1780294500	103.32	-0.62	-0.60	103.5	103.51	103.14	8299
1780035300	103.94	0.23	0.22	103.56	103.94	103.02	9469
1779948900	103.71	0.69	0.67	103.11	103.84	103.1	10188
1779862500	103.02	-1.25	-1.20	102.49	103.3	102.42	7868
1779776100	104.27	-0.02	-0.02	104.27	104.28	104.08	8522
1779689700	104.29	0.39	0.38	103.9	104.3	103.9	8509
1779430500	103.9	0.04	0.04	103.86	104.099	103.85	5948
1779344100	103.86	0.01	0.01	104.11	104.11	103.74	8748
1779257700	103.85	-0.12	-0.12	103.77	104.17	103.75	9539
1779171300	103.97	0.39	0.38	103.6	103.99	103.59	5285
1779084900	103.58	0.08	0.08	103.18	103.8	103.18	4839
1778825700	103.5	0	0.00	103.27	103.5	103.24	10316
1778739300	103.5	0.06	0.06	103.396	103.5	103.11	5186
1778652900	103.44	0.61	0.59	102.84	103.44	102.82	12979
1778566500	102.83	0.03	0.03	102.81	103	102.81	6184
1778480100	102.8	0.12	0.12	102.71	103.12	102.68	15191
1778220900	102.68	0.18	0.18	102.51	102.71	102.4	8372
1778134500	102.5	-0.39	-0.38	102.75	102.9	102.5	6899
1778048100	102.89	0.28	0.27	102.5	102.89	102.37	10238
1777961700	102.61	-0.3	-0.29	102.81	102.81	102.47	16418
1777875300	102.91	-0.08	-0.08	103	103	102.67	11602
1777616100	102.99	-0.01	-0.01	102.71	103	102.71	5049
1777529700	103	-0.34	-0.33	102.95	103.2	102.73	9591
1777443300	103.34	1.15	1.13	102.21	103.34	102.21	14292
1777356900	102.19	-0.44	-0.42	102.7	102.75	102.19	10591
1777270500	102.625	0.08	0.07	102.552	102.68	102.31	4513
1777011300	102.55	-0.35	-0.34	102.87	102.9	102.55	5568
1776924900	102.9	0.01	0.01	102.9	102.9	102.7	3923
1776838500	102.89	0.12	0.12	102.73	102.9	102.65	8708
1776752100	102.77	0.12	0.12	102.6	102.9	102.6	7701
1776665700	102.65	-0.15	-0.15	102.84	102.91	102.36	8081
1776406500	102.8	0.26	0.25	102.16	102.8	102.03	9622
1776320100	102.54	-0.06	-0.06	102.3	102.58	102.13	10780
1776233700	102.6	-0.08	-0.08	102.68	102.68	102.15	4079
1776147300	102.68	0.53	0.52	102.22	102.78	102.21	22239
1776060900	102.15	-0.17	-0.17	102.26	102.86	102.15	3355
1775801700	102.32	-0.18	-0.18	102.56	102.57	102.32	7701
1775715300	102.5	-0.31	-0.30	102.8	102.82	101.99	9598
1775628900	102.81	0.26	0.25	102.55	102.99	102.55	6782
1775542500	102.55	-1.03	-0.99	103.04	103.06	102.55	8206
1775106900	103.58	0.79	0.77	102.91	103.59	102.91	10612
1775020500	102.79	-0.23	-0.22	103.26	103.59	102.76	11521
1774934100	103.02	-0.15	-0.15	103.18	103.37	103	8260
1774847700	103.17	0.87	0.85	103.12	103.17	102.32	10383
1774588500	102.3	-1.1	-1.06	102.95	103.19	102.25	12153
1774502100	103.4	-0.5	-0.48	103.8	103.8	102.71	10332
1774415700	103.9	0.53	0.51	103.371	103.9	103.371	10595
1774329300	103.37	0.27	0.26	103.17	103.69	103.17	8342
1774242900	103.1	0.2	0.19	103	103.26	102.95	14463
1773983700	102.9	0.14	0.14	102.77	103.25	102.76	14835
1773897300	102.76	-0.24	-0.23	102.99	103	102.76	10623