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	-0.48	-1.98511166253	24.18	25.9	21.56	4223539	22.22553111	DE
4	2.84	13.6145733461	20.86	25.9	20.52	5167285	22.33569445	DE
12	4.84	25.6627783669	18.86	28	17.06	6088459	21.75243369	DE
26	-1.56	-6.1757719715	25.26	32.66	17.06	5497231	22.66905282	DE
52	-3.32	-12.2871946706	27.02	40.38	17.06	5005241	25.61921419	DE
156	-88.9	-78.9520426288	112.6	113.2	17.06	3322984	44.88852646	DE
260	-242.9	-91.1102775694	266.6	290.4	17.06	2887200	87.49421164	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
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
1775838600	20.66	1.1	5.62	19.3	21.5	19.3	6663349
1775752200	19.56	-1.3	-6.23	20.38	20.48	18.78	9493131
1775665800	20.86	2.06	10.96	20.28	21.04	20.02	9189640
1775579400	18.8	0.4	2.17	18.18	19.36	17.63	11169154
1775147400	18.4	0.4	2.22	17.8	18.5	17.35	9952257
1775061000	18	0.68	3.93	17.71	18.28	17.2	17553628
1774974600	17.32	-0.26	-1.48	17.6	17.87	17.2	12681768
1774888200	17.58	-0.7	-3.83	18.57	18.57	17.06	12745406
1774632600	18.28	-0.45	-2.40	18.86	18.86	17.98	4990768
1774546200	18.73	0.2	1.08	18.54	18.85	17.59	8848698
1774459800	18.53	-1.28	-6.46	19.8	20.52	18.46	17557335
1774373400	19.81	-0.31	-1.54	20.3	20.34	19.53	3289721
1774287000	20.12	0.47	2.39	19.9	20.78	18.77	14759699
1774027800	19.65	0.35	1.81	19.71	19.85	19.06	3823609