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	-1	-0.351370344343	284.6	295.4	282.8	3630667	291.34702425	DE
4	7.8	2.82813633067	275.8	295.4	269.4	3085055	282.76988899	DE
12	36	14.5395799677	247.6	295.4	229.6	3771263	260.60653072	DE
26	69.2	32.276119403	214.4	295.4	211.6	3476303	256.92424685	DE
52	107.3	60.8621667612	176.3	295.4	154.3	3297743	219.58287048	DE
156	52.1	22.505399568	231.5	295.4	150.4	3520865	219.79510739	DE
260	104.6	58.4357541899	179	295.4	150.4	4231651	223.07804373	DE

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
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
1774632600	248.6	-3.6	-1.43	248	252.6	247.6	9145230
1774546200	252.2	1.6	0.64	249.6	252.8	247.8	7792373
1774459800	250.6	4.8	1.95	246	252.2	246	2455985
1774373400	245.8	3.2	1.32	247	247	238.2	1930420
1774287000	242.6	1	0.41	238.4	244.6	229.6	4878073
1774027800	241.6	-6.8	-2.74	249.8	250.2	241.6	13215307
1773941400	248.4	-9.6	-3.72	252.8	253.8	246.2	2817236
1773855000	258	4.8	1.90	254	260.8	254	2839991
1773768600	253.2	3.2	1.28	247.6	254.4	247.6	3374352
1773682200	250	-2.2	-0.87	251.4	252.8	248.6	3909466
1773423000	252.2	-0.4	-0.16	251.2	254.2	249.4	2240972
1773336600	252.6	1.4	0.56	250.4	253.6	248	5599747
1773250200	251.2	-5.2	-2.03	252.6	253.6	249	2020075
1773163800	256.39999	5.6	2.23	255.8	261.8	255.2	22374062
1773077400	250.8	-8.4	-3.24	256.2	256.2	246.8	4885762