Invesco Markets II Plc【MCHT】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	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

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
1783528200	31	0.24	0.78	31.14	31.38	30.77	245
1783441800	30.76	0.09	0.29	30.83	31.11	29.6225	594
1783355400	30.67	0	0.00	30.67	30.67	30.67	0
1783096200	30.67	0	0.00	30.67	30.67	30.67	0
1783009800	30.67	-0.96	-3.02	31.7	31.7	29.54	349
1782923400	31.625	-0.13	-0.41	31.295	32.03	29.8025	3928
1782837000	31.755	0.77	2.48	31.705	31.895	31.3275	3488
1782750600	30.9875	0.02	0.05	31.035	31.2675	30.0725	1591
1782491400	30.9725	-0.59	-1.87	30.635	31.03	30.4325	382
1782405000	31.5625	-0.04	-0.13	31.66	31.89	31.4675	390
1782318600	31.6025	0.2	0.63	31.62	31.6725	31.3875	4780
1782232200	31.405	-1.22	-3.75	31.255	31.6175	31.2275	398
1782145800	32.627499	0.26	0.81	32.56	32.74	32.487499	100
1781886600	32.365	0	0.00	32.365	32.365	32.365	0
1781800200	32.365	0	0.00	32.365	32.365	32.365	0
1781713800	32.365	0.09	0.27	32.174999	32.5	32.174999	654
1781627400	32.2775	0.43	1.33	32.174999	32.39	32.125	3145
1781541000	31.8525	0	0.00	31.8525	31.8525	31.8525	0
1781281800	31.8525	0.61	1.95	31.92	31.9425	31.645	1025
1781195400	31.2425	-0.44	-1.39	31.33	31.445	30.6675	1002
1781109000	31.6825	-0.35	-1.09	31.575	31.88	31.355	62
1781022600	32.0325	0.34	1.09	32.205	32.835	32.0325	10238
1780936200	31.6875	-0.59	-1.82	32.235	32.235	31.5325	4562
1780677000	32.275	-1.14	-3.42	32.6	32.7875	32.27	9322
1780590600	33.417499	-0.32	-0.96	33.32	33.5925	33.28	1542
1780504200	33.74	-0.5	-1.47	33.935	33.995	33.66	1143
1780417800	34.2425	1.45	4.43	34.15	34.285	33.93	6401
1780331400	32.79	-0.3	-0.91	32.799999	32.96	32.575	306
1780072200	33.09	-0.09	-0.28	33.159999	34.74	32.7275	1781
1779985800	33.182499	0.02	0.05	33.034999	33.244999	32.9	5878
1779899400	33.167499	0.02	0.06	33.06	33.2025	32.8425	17486
1779813000	33.1475	0.67	2.06	33.31	33.314999	33.1025	171
1779467400	32.479999	0.18	0.56	32.555	32.557499	32.097499	11195
1779381000	32.299999	-0.72	-2.17	32.045	32.4025	32.045	2602
1779294600	33.0175	0.21	0.66	33	33.1775	32.502499	22941
1779208200	32.8025	-0.03	-0.10	33.09	33.1575	32.674999	9932
1779121800	32.835	-0.18	-0.55	32.935	33.34	32.752499	16065
1778862600	33.0175	-0.88	-2.60	33.119999	33.2575	32.932499	14507
1778776200	33.9	-1.04	-2.98	33.84	33.9475	33.575	80
1778689800	34.9425	1.52	4.55	34.125	34.9875	33.7925	70483
1778603400	33.4225	-0.65	-1.89	33.64	33.825	33.4125	1172
1778517000	34.0675	0.62	1.86	33.76	34.1075	33.58	1506
1778257800	33.445	-0.1	-0.30	33.465	33.4925	33.4075	2
1778171400	33.545	-0.08	-0.22	33.735	33.8375	33.45	7309
1778085000	33.62	0.91	2.78	33.17	33.66	33.0825	189
1777998600	32.71	0.06	0.18	32.395	32.8525	32.395	12288
1777653000	32.65	0.21	0.66	32.509999	32.82	32.365	2385
1777566600	32.435	0.43	1.34	31.94	32.5075	31.94	7181
1777480200	32.005	0.24	0.74	32.235	32.335	31.8825	1493
1777393800	31.77	-0.38	-1.17	31.74	31.8675	31.5275	562
1777307400	32.145	-0.23	-0.71	32.275	32.31	32.1075	2412
1777048200	32.375	-0.08	-0.24	32.354999	32.4775	32.1575	242
1776961800	32.4525	-0.38	-1.15	32.47	32.509999	32.2775	6180
1776875400	32.83	-0.15	-0.45	32.835	32.89	32.682499	541
1776789000	32.9775	0	0.00	32.9775	32.9775	32.9775	0
1776702600	32.9775	-0.13	-0.39	32.89	33.075	32.6075	4386
1776443400	33.104999	0.44	1.35	32.825	33.2625	32.78	23639
1776357000	32.665	0.6	1.87	32.71	32.78	32.54	1308
1776270600	32.064999	-0.1	-0.30	31.785	32.1025	31.6925	485
1776184200	32.1625	0.81	2.59	31.825	32.225	31.545	248
1776097800	31.35	0.07	0.22	31.235	31.3675	31.135	1833
1775838600	31.28	0.71	2.31	31.355	31.375	31.235	176
1775752200	30.575	-0.53	-1.71	30.665	30.7175	30.445	360