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	0.6	0.923076923077	65	68	64.5	136579	65.94293603	DE
4	-0.1	-0.152207001522	65.7	68	61.9	151905	64.70799595	DE
12	0.6	0.923076923077	65	71.4	59.8	229123	64.94142022	DE
26	-5.4	-7.60563380282	71	75	59.8	288456	68.58099852	DE
52	-50.4	-43.4482758621	116	121	59.8	433415	80.5222757	DE
156	-44.4	-40.3636363636	110	147	59.8	334351	100.48230547	DE
260	-51.4	-43.9316239316	117	147	59.8	274069	105.07721759	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
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
1775665800	69.4	2.2	3.27	68	70.4	67.7	369871
1775579400	67.2	1	1.51	66	67.8	65	87886
1775147400	66.2	-0.8	-1.19	66	67.4	66	57309
1775061000	67	1.2	1.82	66.4	67.8	66.2	100722
1774974600	65.8	2.6	4.11	62.8	66.599999	62.8	353764
1774888200	63.2	0.4	0.64	64	64.599999	63	118000
1774632600	62.8	-3	-4.56	64.4	64.599999	62.8	191547
1774546200	65.8	0	0.00	65	66.599999	64.4	121685
1774459800	65.8	2	3.13	64.2	65.8	63.8	221228
1774373400	63.8	1.2	1.92	63.8	64	63.6	137143
1774287000	62.6	0	0.00	65.599999	65.599999	59.8	290897
1774027800	62.6	-1.4	-2.19	63.2	64	62.6	219134
1773941400	64	0	0.00	63.2	64.2	63	98771
1773855000	64	-1	-1.54	66.599999	66.599999	64	120361