Mobico Group Plc【MCG】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	0.76	2.94117647059	25.84	27.08	24.18	3222775	25.56698927	DE
4	2.42	10.0082712986	24.18	27.08	21.56	3770247	23.88261002	DE
12	1.84	7.43134087237	24.76	28	19.96	4413733	23.20491461	DE
26	3.6	15.652173913	23	32.66	17.06	5659747	22.79049245	DE
52	-2.12	-7.38161559889	28.72	40.38	17.06	4821717	25.38857425	DE
156	-67.65	-71.7771883289	94.25	107.9	17.06	3318523	43.35093965	DE
260	-238	-89.9470899471	264.6	288	17.06	2911889	85.41593933	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
1783701000	26.6	-0.24	-0.89	26.06	27.08	25.72	2230923
1783614600	26.84	1.76	7.02	25.58	26.84	25.06	3689535
1783528200	25.08	-0.68	-2.64	26.18	26.18	24.18	5703485
1783441800	25.76	0.8	3.21	25.62	26.24	24.84	3073172
1783355400	24.96	0.16	0.65	25.44	25.6	24.64	1783110
1783096200	24.8	-0.64	-2.52	25.84	25.84	24.72	1864574
1783009800	25.44	0.08	0.32	25.62	25.94	25.16	2959116
1782923400	25.36	0.26	1.04	25.5	25.96	24.58	2991722
1782837000	25.1	0.6	2.45	24.74	25.66	24.32	5156152
1782750600	24.5	0.94	3.99	24.02	24.6	23.44	2435211
1782491400	23.56	-0.44	-1.83	24.5	24.5	23.1	1895925
1782405000	24	0.4	1.69	24.04	24.3	23.42	3652172
1782318600	23.6	0.8	3.51	22.18	23.6	22.18	3042981
1782232200	22.8	-0.6	-2.56	23.8	23.8	22.56	4264215
1782145800	23.4	-0.3	-1.27	23.22	23.44	22.9	3824624
1781886600	23.7	1.02	4.50	24	24.48	22.68	7951242
1781800200	22.68	0.62	2.81	22.52	22.68	21.62	3002864
1781713800	22.06	-0.08	-0.36	22.8	22.8	21.56	3159544
1781627400	22.14	-0.1	-0.45	22.76	22.76	21.82	1222121
1781541000	22.24	0.1	0.45	23	23	21.92	4374368
1781281800	22.14	-2.08	-8.59	24.18	25.9	21.94	9358797
1781195400	24.22	3.2	15.22	21.02	24.5	20.52	9119363
1781109000	21.02	-0.3	-1.41	21.06	21.3	20.6	4494119
1781022600	21.32	-0.18	-0.84	21.06	21.66	21.06	5521518
1780936200	21.5	-0.64	-2.89	22.14	22.14	21.22	5223298
1780677000	22.14	-0.58	-2.55	23	23	21.64	4470199
1780590600	22.72	0.14	0.62	23.32	23.32	22.38	2400700
1780504200	22.58	0.32	1.44	22.1	23.2	22	4001202
1780417800	22.26	0.16	0.72	22	22.54	22	2365917
1780331400	22.1	-1.26	-5.39	22.94	23.02	22	4221811
1780072200	23.36	0.6	2.64	23	24.1	22.98	2977079
1779985800	22.76	-0.48	-2.07	23.3	23.3	22	5206646
1779899400	23.24	1	4.50	22.5	23.48	21.66	5293023
1779813000	22.24	0.92	4.32	21.32	22.82	21.2	14391291
1779467400	21.32	0.2	0.95	20.86	21.8	20.7	7374559
1779381000	21.12	-0.48	-2.22	21.8	21.8	20.88	3262500
1779294600	21.6	0.76	3.65	21	22	19.96	5706572
1779208200	20.84	-0.7	-3.25	21.54	22.1	20.74	7165928
1779121800	21.54	0	0.00	21.06	21.54	20.7	9174225
1778862600	21.54	-0.64	-2.89	21.6	22.02	21.18	3699116
1778776200	22.18	0.58	2.69	21.38	22.18	21	6984125
1778689800	21.6	-0.02	-0.09	22.12	22.12	20.94	3433372
1778603400	21.62	-0.86	-3.83	22.64	22.64	21.58	3715754
1778517000	22.48	-1.12	-4.75	23.38	23.38	22.34	4082315
1778257800	23.6	-0.92	-3.75	25.02	25.02	23.6	1577284
1778171400	24.52	-0.08	-0.33	24.98	25.52	24.24	2662243
1778085000	24.6	1.66	7.24	23.64	25.42	23.44	4668545
1777998600	22.94	-0.22	-0.95	23.84	23.84	22.8	3240058
1777653000	23.16	0.46	2.03	23.52	24.04	23.1	2806546
1777566600	22.7	0.62	2.81	22.2	22.78	21.72	5844632
1777480200	22.08	-1.6	-6.76	24.34	24.34	22.08	4136537
1777393800	23.68	-2.24	-8.64	25.9	25.9	23.4	3840943
1777307400	25.92	0.14	0.54	25.08	26.4	25.08	1978426
1777048200	25.78	-0.46	-1.75	25.8	26.2	25.42	3137056
1776961800	26.24	-1.2	-4.37	26.92	27.14	26.24	3480869
1776875400	27.44	2.86	11.64	24.8	28	24.8	8180114
1776789000	24.58	-0.4	-1.60	24.96	24.96	24.26	1660106
1776702600	24.98	-1.68	-6.30	26	26	24.6	4060265
1776443400	26.66	1.58	6.30	24.76	27.1	24.76	5033338
1776357000	25.08	-0.16	-0.63	25.2	27.68	25.06	10288801
1776270600	25.24	1.96	8.42	23.1	25.92	23.1	6880239
1776184200	23.28	2.86	14.01	20.96	24.08	20.96	18398562
1776097800	20.42	-0.24	-1.16	20.2	20.8	19.59	9237717