Macfarlane Group Plc【MACF】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	0.5	0.77519379845	64.5	68.1	64.5	63491	66.07933584	DE
4	0	0	65	68.1	63	118211	65.77842977	DE
12	-4.3	-6.20490620491	69.3	70.7	59.8	217359	64.70963	DE
26	-9	-12.1621621622	74	75	59.8	282183	68.27980319	DE
52	-51	-43.9655172414	116	120	59.8	429720	79.40276894	DE
156	-42.5	-39.5348837209	107.5	147	59.8	324071	99.90943394	DE
260	-51	-43.9655172414	116	147	59.8	274059	104.83141764	DE

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
1783528200	67.5	1.4	2.12	68	68	65.2	46521
1783441800	66.099999	-0.9	-1.34	66.099999	66.099999	66.099999	27049
1783355400	67	1.8	2.76	65.8	67	64.8	87570
1783096200	65.2	0.2	0.31	65.9	65.9	64.5	107210
1783009800	65	2	3.17	64.5	65.099999	64.5	49103
1782923400	63	-0.1	-0.16	65.9	65.9	63	123409
1782837000	63.1	-4.9	-7.21	65.3	66.4	63.1	140836
1782750600	68	0.1	0.15	67.7	68	65.5	82295
1782491400	67.9	1.9	2.88	65.8	67.9	65.8	78977
1782405000	66	1	1.54	65	66.4	65	185701
1782318600	65	-1	-1.52	65.3	65.9	64.8	194529
1782232200	66	1	1.54	65.099999	66	65.099999	95145
1782145800	65	-2.1	-3.13	64.5	66.9	64.5	48738
1781886600	67.099999	1.5	2.29	65.9	67.099999	65.3	241940
1781800200	65.599999	0.6	0.92	65.099999	66.099999	64.8	172294
1781713800	65	-2.6	-3.85	65.5	66.8	65	91537
1781627400	67.6	2.9	4.48	66.9	67.6	65.2	124229
1781541000	64.7	-2.6	-3.86	68	68	64.7	194307
1781281800	67.3	2.8	4.34	65.9	67.3	64.599999	184155
1781195400	64.5	0	0.00	65	65.9	64.5	88667
1781109000	64.5	-0.5	-0.77	65.9	65.9	64.099999	347681
1781022600	65	0.5	0.78	65	65	64.5	116180
1780936200	64.5	-0.3	-0.46	64	65.8	64	83033
1780677000	64.8	2.1	3.35	63.5	65.2	63.5	186679
1780590600	62.7	0.7	1.13	62.5	62.7	62.5	62087
1780504200	62	-2.6	-4.02	64	64	61.9	451097
1780417800	64.599999	-1.5	-2.27	66	66	64.2	89327
1780331400	66.099999	0.1	0.15	65.8	66.4	64.2	129951
1780072200	66	1.4	2.17	65.5	66.5	65.5	75731
1779985800	64.599999	-0.4	-0.62	65	65.5	64.599999	163131
1779899400	65	1	1.56	64	67	64	82488
1779813000	64	-1.6	-2.44	65.9	68	64	117623
1779467400	65.599999	-0.4	-0.61	67	67	65.599999	90731
1779381000	66	1.6	2.48	65.7	66.7	65.5	207566
1779294600	64.4	0.6	0.94	64.5	65.099999	63.2	145042
1779208200	63.8	0.4	0.63	63.9	63.9	63.8	59290
1779121800	63.4	-1.6	-2.46	65	65	63.2	221503
1778862600	65	0.8	1.25	65.4	65.4	62.7	131331
1778776200	64.2	-2.6	-3.89	65	65	61.9	449052
1778689800	66.8	0.8	1.21	66.7	66.8	65.8	118607
1778603400	66	0	0.00	67	67	66	168897
1778517000	66	-2	-2.94	68.8	68.8	66	403657
1778257800	68	0	0.00	67.3	68.4	67.2	140682
1778171400	68	1.3	1.95	67.2	68.5	67.099999	229557
1778085000	66.7	0.7	1.06	66	67.6	65.9	213294
1777998600	66	2.8	4.43	63.2	66	63.2	597973
1777653000	63.2	0.2	0.32	63.8	63.8	63.1	116385
1777566600	63	3	5.00	59.8	63	59.8	3685344
1777480200	60	-4.1	-6.40	65.099999	65.3	60	218418
1777393800	64.099999	-1.7	-2.58	64.5	65.8	64.099999	186322
1777307400	65.8	-0.2	-0.30	65	66.599999	64.7	94569
1777048200	66	-1.6	-2.37	67.5	68	65.5	111075
1776961800	67.6	-1.1	-1.60	68	68.3	67	106367
1776875400	68.7	-0.2	-0.29	68	69.3	68	156985
1776789000	68.9	0.6	0.88	67.5	69.7	67.5	174121
1776702600	68.3	1	1.49	70.6	70.6	67.8	100668
1776443400	67.3	-2.4	-3.44	70.1	70.4	67.3	84585
1776357000	69.7	-0.5	-0.71	69.3	70.7	69.3	125572
1776270600	70.2	-0.8	-1.13	70.4	71.2	70.2	86798
1776184200	71	1.3	1.87	71	71	71	38678
1776097800	69.7	-0.7	-0.99	70	70	68.8	74646
1775838600	70.4	1.8	2.62	68.9	71.4	68.4	76367
1775752200	68.6	-0.8	-1.15	69.4	69.5	68.6	228130