Man Group Plc【EMG】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	0.2	0.0680272108843	294	299.4	281.4	3008316	291.46102194	DE
4	9.6	3.37315530569	284.6	305.8	278.6	3024225	291.71111357	DE
12	36.8	14.2968142968	257.4	305.8	240.2	3176996	273.0386809	DE
26	70.8	31.6920322292	223.4	305.8	223.4	3479146	263.24166433	DE
52	121	69.8614318707	173.2	305.8	154.3	3290091	225.69039663	DE
156	77.4	35.7011070111	216.8	305.8	150.4	3502321	220.90276409	DE
260	108.7	58.5983827493	185.5	305.8	150.4	4215911	224.05485188	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
1782750600	287.39999	1.2	0.42	283.39999	290.8	283.2	3428251
1782491400	286.2	-3.4	-1.17	296	296	281.39999	2000481
1782405000	289.6	-7	-2.36	291.39999	295	286	3756529
1782318600	296.6	-0.6	-0.20	296.2	299.39999	290.2	3508656
1782232200	297.2	-2	-0.67	294	298.39999	292.39999	2338935
1782145800	299.2	5.6	1.91	296.39999	300.6	294.8	2799266
1781886600	293.6	-5.6	-1.87	297.8	298.8	291.6	5647351
1781800200	299.2	3.4	1.15	300.6	305.8	298	2699586
1781713800	295.8	0	0.00	296	301.2	294.8	2828469
1781627400	295.8	4.4	1.51	291.39999	295.8	290.8	3058949
1781541000	291.39999	1.8	0.62	284.6	294.6	284.6	1371114
1781281800	289.6	7.8	2.77	286	290.2	284.6	1624616
1781195400	281.8	-1.8	-0.63	283.8	284.8	281	1557948
1781109000	283.6	0	0.00	286.2	287.39999	278.6	2393351
1781022600	283.6	-6.4	-2.21	290.6	293	283.6	3308941
1780936200	290	-0.2	-0.07	290.2	294.39999	287.6	3144065
1780677000	290.2	-4.6	-1.56	295	295.39999	290	2069858
1780590600	294.8	7.8	2.72	285.2	294.8	285.2	2554469
1780504200	287	-5	-1.71	292.39999	292.39999	282.8	1798465
1780417800	292	9.4	3.33	284.6	292.8	284	8586476
1780331400	282.6	7.8	2.84	272.39999	282.6	272.2	2947686
1780072200	274.8	1.6	0.59	276.8	277.39999	272.39999	3230116
1779985800	273.2	-3	-1.09	283.8	283.8	271.39999	3495020
1779899400	276.2	-5.6	-1.99	281.8	283	276.2	2899339
1779813000	281.8	-0.4	-0.14	285.6	286.8	281.8	2738205
1779467400	282.2	0.8	0.28	280.6	285	279.39999	2000795
1779381000	281.39999	-2	-0.71	282.2	287.39999	281.39999	2424405
1779294600	283.39999	1.8	0.64	281.2	287.2	280.8	3113129
1779208200	281.6	3	1.08	280	285.8	280	2608601
1779121800	278.6	-1.8	-0.64	280.39999	282	275.39999	3014274
1778862600	280.39999	-5.2	-1.82	283.8	286	280.2	2826173
1778776200	285.6	7.2	2.59	278.39999	285.6	278.39999	2355873
1778689800	278.39999	7.6	2.81	273.2	279.39999	272.2	3335141
1778603400	270.8	0.8	0.30	275.8	276.39999	269.39999	3473953
1778517000	270	-0.2	-0.07	267	274	267	2560462
1778257800	270.2	8.4	3.21	259.8	270.2	259.8	3245013
1778171400	261.8	1.4	0.54	262.6	264.2	260	1769108
1778085000	260.39999	2.6	1.01	258.2	264.39999	258.2	1717062
1777998600	257.8	-0.2	-0.08	256.6	259.39999	254.8	1890729
1777653000	258	3	1.18	252.2	258	252.2	840424
1777566600	255	5.2	2.08	250	255.8	247.8	4835609
1777480200	249.8	-2.4	-0.95	250.2	252.2	248.4	2254835
1777393800	252.2	0.2	0.08	252	253.6	248.8	5007377
1777307400	252	5.2	2.11	246.4	252	246.2	2234985
1777048200	246.8	1.2	0.49	241.4	249.8	241.4	3192385
1776961800	245.6	-19.4	-7.32	259.39999	266.39999	240.2	6825425
1776875400	265	0.6	0.23	266	266.6	262.6	1889682
1776789000	264.39999	3.6	1.38	260.8	270	260.6	3867344
1776702600	260.8	-6.8	-2.54	265.2	265.2	258.39999	3412039
1776443400	267.6	4.6	1.75	262.8	267.6	260.2	2605851
1776357000	263	0.4	0.15	261.2	265.39999	261.2	2170829
1776270600	262.6	-0.2	-0.08	263	263	259	2194844
1776184200	262.8	8.4	3.30	257	262.8	254.4	3367406
1776097800	254.4	5.4	2.17	250.4	256.6	248	15654603
1775838600	249	1.8	0.73	248.6	251.8	247.2	2199856
1775752200	247.2	-16.2	-6.15	256.39999	256.39999	243.2	3867004
1775665800	263.39999	7.2	2.81	261.2	268.8	261	2661719
1775579400	256.2	-0.2	-0.08	257.39999	257.8	247.4	3053961
1775147400	256.39999	-5.4	-2.06	258.8	259	252.8	2373882
1775061000	261.8	10.2	4.05	257.2	262.6	255.2	2250572
1774974600	251.6	3.4	1.37	245.6	254	245.6	2596958
1774888200	248.2	-0.4	-0.16	246.6	248.6	245	4141731