ME Group International Plc【MEGP】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	-0.2	-0.186567164179	107.2	107.2	99.5	934934	103.19156317	DE
4	7	7	100	115	99.5	1308217	106.60219992	DE
12	-37	-25.6944444444	144	156	98.5	1221355	119.22901051	DE
26	-46	-30.0653594771	153	156	98.5	1189924	127.67352903	DE
52	-127	-54.2735042735	234	234	98.5	862186	145.22121375	DE
156	-58.2	-35.2300242131	165.2	237.5	98.5	633893	161.22645741	DE
260	35.7	50.0701262272	71.3	237.5	56	550343	140.29924953	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
1783009800	103.2	-0.6	-0.58	107	107	102.6	882518
1782923400	103.8	3.4	3.39	101	105.2	99.5	1325633
1782837000	100.4	-3.6	-3.46	103.8	104.2	100.4	1192918
1782750600	104	-1.8	-1.70	105.4	106.6	103.4	447787
1782491400	105.8	2.4	2.32	107.2	107.2	103.2	825816
1782405000	103.4	0.2	0.19	103	105.6	103	1257628
1782318600	103.2	2.2	2.18	105	105	101.2	1192754
1782232200	101	-1.4	-1.37	102.6	102.6	100.8	1001940
1782145800	102.4	-4.6	-4.30	106	107.2	102.4	1124151
1781886600	107	-2.4	-2.19	112	112	107	1256601
1781800200	109.4	1	0.92	108	110.4	106	828504
1781713800	108.4	-2.6	-2.34	111.4	111.8	107.8	553013
1781627400	111	1.2	1.09	112.6	112.6	108.2	1173639
1781541000	109.8	0.2	0.18	110.8	111.8	108.8	915309
1781281800	109.6	-2.2	-1.97	110	115	109	1136225
1781195400	111.8	-0.6	-0.53	110.8	112.8	110	1024193
1781109000	112.4	5	4.66	108	114.4	108	3368506
1781022600	107.4	1.8	1.70	105.6	109.8	104.8	1670326
1780936200	105.6	0.8	0.76	106	107	103.4	2325462
1780677000	104.8	4.4	4.38	100	107.2	100	2661407
1780590600	100.4	0.2	0.20	101	104	98.5	3159843
1780504200	100.2	-7.8	-7.22	108.4	108.4	100.2	4072795
1780417800	108	0.2	0.19	112	112	104.2	3494874
1780331400	107.8	-39.2	-26.67	123.2	123.4	105.4	10368932
1780072200	147	0	0.00	148	149.6	146.6	617940
1779985800	147	1	0.68	145.4	148	144.6	159091
1779899400	146	-0.6	-0.41	145.4	148	145.19999	357687
1779813000	146.6	0.8	0.55	147.8	148.6	145.8	544607
1779467400	145.8	3.4	2.39	142.4	147	141.8	2133735
1779381000	142.4	0.2	0.14	142	142.4	139	268351
1779294600	142.19999	0.4	0.28	146	146	139.8	483402
1779208200	141.8	0.8	0.57	144	144.8	141.8	335399
1779121800	141	-1.6	-1.12	144	144	140	280437
1778862600	142.6	-1.6	-1.11	145	145.19999	141.8	757918
1778776200	144.19999	9.4	6.97	137.8	145	137	1026830
1778689800	134.8	-1.6	-1.17	140	140	134.6	593064
1778603400	136.4	-3.2	-2.29	140.4	140.4	136.4	497097
1778517000	139.6	2.4	1.75	138	141	137.4	592574
1778257800	137.19999	-0.6	-0.44	137.8	141.4	136	571779
1778171400	137.8	-12	-8.01	146.6	146.6	137.4	1876350
1778085000	149.8	0.8	0.54	151.4	151.4	147.4	591576
1777998600	149	3	2.05	150	150.8	145.8	1147482
1777653000	146	0	0.00	149.6	149.6	144.6	335186
1777566600	146	-0.4	-0.27	150	150	144.19999	242207
1777480200	146.4	-1.2	-0.81	148	148.19999	145.4	668170
1777393800	147.6	-4.4	-2.89	156	156	147.6	706679
1777307400	152	2.8	1.88	152	152.19999	150	763975
1777048200	149.19999	2.2	1.50	145.6	149.19999	143.4	561914
1776961800	147	-6.6	-4.30	152	153.4	146.19999	430222
1776875400	153.6	2.2	1.45	156	156	151	358334
1776789000	151.4	0	0.00	152.6	155	150	549001
1776702600	151.4	-1.4	-0.92	154.19999	154.8	150.6	601857
1776443400	152.8	2.4	1.60	154	155	151.6	599098
1776357000	150.4	1.2	0.80	149.4	153.6	147.6	1444804
1776270600	149.19999	-0.2	-0.13	153.8	153.8	146.8	820514
1776184200	149.4	1.8	1.22	149.8	153.19999	148.6	891860
1776097800	147.6	2.8	1.93	146	148.8	143.6	750499
1775838600	144.8	1	0.70	144	147.8	143.8	1018150
1775752200	143.8	2	1.41	144	153	143.8	1112783
1775665800	141.8	1.8	1.29	142	147.19999	140.8	499306
1775579400	140	3.4	2.49	139.4	140.8	136.6	766345