Marstons Plc【MARS】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	45.85	50	45.25	1261226	46.63096669	DE
4	-5.15	-10.0980392157	51	53	44.05	1794719	47.16730557	DE
12	-9.25	-16.7876588022	55.1	59.1	44.05	1578543	50.81491456	DE
26	-13.95	-23.3277591973	59.8	69.2	44.05	1722916	56.97067234	DE
52	5.85	14.625	40	69.2	35.95	1593769	51.34796929	DE
156	14.85	47.9032258065	31	69.2	25.55	1657779	39.82669838	DE
260	-44.15	-49.0555555556	90	95.75	25.55	1741696	48.56045993	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780677000	45.85	0.05	0.11	47.8	47.8	45.5	599756
1780590600	45.8	0.25	0.55	45.25	45.95	45.25	907163
1780504200	45.55	-1.15	-2.46	46.5	46.7	45.3	889022
1780417800	46.7	0	0.00	47	47.3	46.2	908631
1780331400	46.7	-1.3	-2.71	50	50	46.35	2521705
1780072200	48	0.15	0.31	45.85	49.1	45.85	1079607
1779985800	47.85	-0.8	-1.64	46.35	48.2	46.35	1209555
1779899400	48.65	0.6	1.25	48.25	48.85	47.95	1459583
1779813000	48.05	0.85	1.80	47.2	48.35	47.2	1694325
1779467400	47.2	-0.85	-1.77	48.2	48.45	47.2	1419014
1779381000	48.05	0.35	0.73	47.5	48.35	46.75	1288285
1779294600	47.7	0.9	1.92	46.8	48.1	46.2	1491619
1779208200	46.8	-0.4	-0.85	46.1	48.45	46.1	2272367
1779121800	47.2	1.85	4.08	47.15	47.6	45.65	2039801
1778862600	45.35	0.1	0.22	46	46	44.05	1806808
1778776200	45.25	-0.7	-1.52	46.65	46.65	44.95	2480919
1778689800	45.95	-1.05	-2.23	48.55	48.55	45.1	3253537
1778603400	47	-3.8	-7.48	50	50	45.4	4765052
1778517000	50.8	-0.8	-1.55	53	53	50.5	1370714
1778257800	51.6	0.5	0.98	51	52.4	50.7	1241952
1778171400	51.1	0.2	0.39	51.4	51.8	50.9	766585
1778085000	50.9	1.65	3.35	51.3	51.9	49.15	1202673
1777998600	49.25	-1.05	-2.09	51	51.3	48.85	1236792
1777653000	50.3	-1.3	-2.52	51	51.1	50.3	350635
1777566600	51.6	0.1	0.19	51.2	51.9	50.7	588317
1777480200	51.5	1.2	2.39	50	51.8	50	909433
1777393800	50.3	-1.1	-2.14	51.5	51.6	50.1	934369
1777307400	51.4	0.7	1.38	51	52.4	50.7	1028781
1777048200	50.7	0.5	1.00	50	51	49.6	1581481
1776961800	50.2	-3.4	-6.34	52.5	52.9	50.2	1692624
1776875400	53.6	-0.2	-0.37	56	56	52.7	739770
1776789000	53.8	-1.3	-2.36	56	56	53.8	888478
1776702600	55.1	-0.4	-0.72	55.5	55.5	54.6	1135584
1776443400	55.5	1.3	2.40	53.6	55.5	53.6	1841110
1776357000	54.2	-1	-1.81	55.9	55.9	54.1	980721
1776270600	55.2	-1.6	-2.82	59.1	59.1	55.2	860966
1776184200	56.8	0.8	1.43	58.5	58.5	56.2	855395
1776097800	56	-0.5	-0.88	55.5	56.3	55.5	507118
1775838600	56.5	0.6	1.07	55.9	57.1	55.9	506263
1775752200	55.9	-0.4	-0.71	55.5	56.6	55.5	1479873
1775665800	56.3	2.7	5.04	56.1	58	55.9	2805373
1775579400	53.6	-0.7	-1.29	56.2	56.2	53.3	1971860
1775147400	54.3	0.3	0.56	54	54.6	52.4	2049549
1775061000	54	1.8	3.45	54.6	54.6	53	1399285
1774974600	52.2	0.6	1.16	52.4	53.1	51.9	1542390
1774888200	51.6	-0.3	-0.58	52	52.1	51.1	2883290
1774632600	51.9	-1.1	-2.08	53	53	51.9	1404765
1774546200	53	-1.4	-2.57	54.8	55	53	2048499
1774459800	54.4	1.1	2.06	55.7	56.4	54.3	1755308
1774373400	53.3	0.2	0.38	53.2	53.7	52.3	1307793
1774287000	53.1	0.8	1.53	50.7	53.6	50.2	3130026
1774027800	52.3	0.1	0.19	52.5	53.2	51.5	3583412
1773941400	52.2	0.6	1.16	51	52.8	49.9	1966430
1773855000	51.6	-1.2	-2.27	52.7	53.6	51.6	1505436
1773768600	52.8	-1.7	-3.12	52.5	54	52.5	658874
1773682200	54.5	0.6	1.11	52.5	54.9	52.5	899605
1773423000	53.9	-1.2	-2.18	55.1	55.1	52.9	1295033
1773336600	55.1	-1	-1.78	53.9	55.6	53.9	697587
1773250200	56.1	-0.3	-0.53	53.8	56.5	53.8	473982
1773163800	56.4	1.3	2.36	54.1	57.6	54.1	2434778
1773077400	55.1	-2.5	-4.34	56	56.6	53.9	2285824
1772818200	57.6	-0.9	-1.54	55.8	59.4	55.8	1556960