McBride Plc【MCB】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	-16.4	-10	164	168	141.6	754984	145.18498706	DE
4	-9.2	-5.86734693878	156.8	168.4	141.6	360082	153.44208392	DE
12	9.6	6.95652173913	138	168.4	133.8	319741	153.29004505	DE
26	10.2	7.42358078603	137.4	170	128.6	355389	149.45933813	DE
52	2.2	1.51306740028	145.4	170	106.2	402793	136.12236215	DE
156	120.2	438.686131387	27.4	170	25	326772	117.92352525	DE
260	61.2	70.8333333333	86.4	170	15.25	265094	95.85239583	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
1781627400	146.8	0.6	0.41	150	150	145.8	290677
1781541000	146.19999	4.6	3.25	144.6	147	143.19999	697261
1781281800	141.6	-24.2	-14.60	154	155	141.6	2413503
1781195400	165.8	1.4	0.85	165	168	164	213454
1781109000	164.4	0.6	0.37	164	167.6	163	160023
1781022600	163.8	0	0.00	160	165.19999	160	109207
1780936200	163.8	0.4	0.24	163.19999	166.4	161.6	175547
1780677000	163.4	0.2	0.12	163	165	163	54086
1780590600	163.19999	0	0.00	163.19999	166	163	78118
1780504200	163.19999	-3.6	-2.16	166	167.6	162.19999	91721
1780417800	166.8	4	2.46	159.4	168.4	159.4	440369
1780331400	162.8	-2.6	-1.57	159.4	164.4	159.4	188951
1780072200	165.4	2.6	1.60	159.8	167.19999	159.8	380913
1779985800	162.8	2.6	1.62	160	164.4	160	324694
1779899400	160.19999	0	0.00	162.4	163.6	160.19999	177172
1779813000	160.19999	-3.4	-2.08	158.4	163.6	158.4	110777
1779467400	163.6	0.4	0.25	161.6	164.6	161.19999	180703
1779381000	163.19999	0.8	0.49	163.4	165.19999	160.8	301702
1779294600	162.4	4.2	2.65	156.8	162.6	155.8	452681
1779208200	158.19999	1.6	1.02	157	162	157	475288
1779121800	156.6	-0.2	-0.13	152.4	158.4	152.4	284071
1778862600	156.8	1.4	0.90	158	158	155	163805
1778776200	155.4	1.6	1.04	155	155.4	154	210176
1778689800	153.8	-4.8	-3.03	158.6	158.6	152	646634
1778603400	158.6	1.2	0.76	158	159	156	488009
1778517000	157.4	-0.6	-0.38	151	158.6	151	334937
1778257800	158	2.6	1.67	153	159.19999	153	192348
1778171400	155.4	0.8	0.52	151	159	151	661927
1778085000	154.6	2.6	1.71	155.8	157	153.4	580725
1777998600	152	-4.6	-2.94	156.19999	156.19999	149.4	433150
1777653000	156.6	0.4	0.26	155	160.19999	155	323614
1777566600	156.19999	-2	-1.26	155	159	155	273500
1777480200	158.19999	-3.2	-1.98	160.6	160.6	157.4	49735
1777393800	161.4	3.2	2.02	161.4	161.4	157.4	164182
1777307400	158.19999	-3	-1.86	161.4	161.4	158.19999	45042
1777048200	161.19999	-0.8	-0.49	161.6	162	158	171797
1776961800	162	-1.4	-0.86	160	163.19999	160	287804
1776875400	163.4	1.4	0.86	156.8	163.8	156.6	227223
1776789000	162	2.2	1.38	160.8	166.8	160.8	405603
1776702600	159.8	-1.4	-0.87	163	163	159	85284
1776443400	161.19999	1	0.62	160.4	162.6	158.8	405686
1776357000	160.19999	0.2	0.12	161	164.6	160	246666
1776270600	160	-0.4	-0.25	155.8	161.19999	155.8	106042
1776184200	160.4	-0.2	-0.12	158.4	161.8	158.4	244594
1776097800	160.6	0.6	0.37	162	162.8	160	169493
1775838600	160	4.8	3.09	149.4	162	149.4	221012
1775752200	155.19999	2.4	1.57	145.4	156.4	145.4	173850
1775665800	152.8	7.2	4.95	150	153.6	149.8	156163
1775579400	145.6	-0.6	-0.41	146.6	148	145.6	426154
1775147400	146.19999	11.2	8.30	139	148.4	135.19999	788778
1775061000	135	-1	-0.74	135.19999	139.8	135	490849
1774974600	136	1	0.74	134.19999	138.4	134.19999	175968
1774888200	135	-1.8	-1.32	137	137.19999	133.8	362139
1774632600	136.8	-3	-2.15	139.4	139.4	136.4	131847
1774546200	139.8	1.4	1.01	137.6	140.4	137.6	102572
1774459800	138.4	2	1.47	138	140.8	137.6	357267
1774373400	136.4	1.2	0.89	135	137	133.19999	135480
1774287000	135.19999	-2.8	-2.03	135	137.19999	128.6	490169
1774027800	138	0.2	0.15	141.4	141.4	135.4	1009818
1773941400	137.8	-2.6	-1.85	139	141	135.6	2999631
1773855000	140.4	-0.8	-0.57	147.19999	147.19999	140.4	235744
1773768600	141.19999	-1.2	-0.84	143	143.19999	141.19999	155642