Marks and Spencer Group Plc【MKS】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	-8.7	-2.2498060512	386.7	388.4	370.7	4812347	379.87432919	DE
4	9.8	2.66159695817	368.2	388.4	345	7898594	370.49616529	DE
12	13.45	3.68948018105	364.55	388.4	301.5	8534786	351.49498402	DE
26	25.5	7.23404255319	352.5	410.2	301.5	8480841	358.97557382	DE
52	46.3	13.9583961411	331.7	411.3	301.5	8509137	354.67241777	DE
156	189.4	100.424178155	188.6	417.5	188.6	9484928	319.84954117	DE
260	229.7	154.888739042	148.3	417.5	91.7	8699301	265.47869239	DE

個人投資家向けのプロ仕様のツール。

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	378	4.7	1.26	373.8	382.3	370.7	13685258
1783614600	373.3	-1.6	-0.43	373.5	376.8	370.7	4119644
1783528200	374.9	-8.1	-2.11	381.3	382.3	372.5	4829239
1783441800	383	-1	-0.26	384.2	386.1	379.6	8513479
1783355400	384	1	0.26	383.1	388.4	380.5	3868323
1783096200	383	-3.1	-0.80	386.7	386.7	379.2	2731049
1783009800	386.1	10.2	2.71	376	386.6	375.9	6571211
1782923400	375.9	3.9	1.05	372.3	379.1	368.2	4552767
1782837000	372	-3.7	-0.98	377.9	380.5	372	5596254
1782750600	375.7	-2.9	-0.77	378.7	378.8	372.8	3533216
1782491400	378.6	0.5	0.13	379	380.9	372.1	4209711
1782405000	378.1	0.3	0.08	377.4	383.9	376.6	8728745
1782318600	377.8	13.9	3.82	364.6	380	363.1	9961333
1782232200	363.9	5.2	1.45	351.6	368.7	351.6	7654766
1782145800	358.7	10.8	3.10	349.5	360.5	345	10422430
1781886600	347.9	-6.2	-1.75	353.7	356	347.9	14227795
1781800200	354.1	-5.5	-1.53	357.4	358.7	345.8	8752538
1781713800	359.6	-12.6	-3.39	373.6	374.4	358.2	7215065
1781627400	372.2	-3.2	-0.85	376.9	378.3	371.5	18225000
1781541000	375.4	-0.9	-0.24	380	385.7	375.4	8480683
1781281800	376.3	15	4.15	368.2	377	364.9	15778638
1781195400	361.3	-1.2	-0.33	362	366.5	357.4	23062826
1781109000	362.5	0.9	0.25	364.4	367.7	358.8	5546227
1781022600	361.6	3.2	0.89	356.3	365.6	356.3	7958321
1780936200	358.4	-6.7	-1.84	363.9	363.9	353.3	6454888
1780677000	365.1	-2.3	-0.63	368.4	372.7	364.6	9030938
1780590600	367.4	-0.9	-0.24	364.9	371.8	364.9	3942439
1780504200	368.3	1.7	0.46	368	370.8	365.3	6049081
1780417800	366.6	10.7	3.01	361.4	367.3	359.8	7806664
1780331400	355.9	0	0.00	355.9	359.6	351.8	5801385
1780072200	355.9	-3.9	-1.08	363.4	363.5	355.9	13306526
1779985800	359.8	-3.8	-1.05	360	363.4	356.3	5614368
1779899400	363.6	15.1	4.33	347.5	364.7	347.5	7834389
1779813000	348.5	1.3	0.37	352.7	354.3	347.1	6246869
1779467400	347.2	-3.6	-1.03	353.3	362.5	347.2	11269094
1779381000	350.8	2.3	0.66	345.9	354.2	341.1	10096419
1779294600	348.5	21.7	6.64	340	351.6	328.7	19315502
1779208200	326.8	-0.1	-0.03	327.2	334	326.8	12649646
1779121800	326.89999	6.7	2.09	318.3	327	316	9770044
1778862600	320.2	-0.3	-0.09	319.3	323	314.89999	15520653
1778776200	320.5	9.2	2.96	314.2	320.5	311.89999	5763788
1778689800	311.3	2.4	0.78	311	313.39999	301.6	14777875
1778603400	308.89999	-13.6	-4.22	319.6	321	301.5	14884879
1778517000	322.5	-9.3	-2.80	328.6	331.39999	322.5	6367951
1778257800	331.8	0.3	0.09	327.05	333.1	325	4133043
1778171400	331.5	-2.25	-0.67	334	335.05	328.45	6252377
1778085000	333.75	12.25	3.81	326	337.7	324.2	11836691
1777998600	321.5	-16.05	-4.75	337.4	338.3	320.55	6784063
1777653000	337.55	7.45	2.26	326.64999	337.55	326.64999	4575415
1777566600	330.1	5.1	1.57	323	330.55	321.7	6026086
1777480200	325	-4.6	-1.40	329.6	330.3	324.5	6583036
1777393800	329.6	-0.75	-0.23	331.8	335	326	8357274
1777307400	330.35	-16.65	-4.80	345.65	346.4	324.2	11629300
1777048200	347	5.35	1.57	338.4	347	338.4	6569312
1776961800	341.65	-6.75	-1.94	346.5	346.5	337.95	5502316
1776875400	348.4	-3.55	-1.01	352.95	354.55	347.05	7581140
1776789000	351.95	-8.8	-2.44	361.1	361.75	351.3	6098651
1776702600	360.75	-7.95	-2.16	365.6	369.5	359.25	4857954
1776443400	368.7	8.4	2.33	364.55	372.9	354.1	11188265
1776357000	360.3	1.55	0.43	360.4	368	359.6	5196882
1776270600	358.75	1.75	0.49	357.75	359.65	353.4	4557927
1776184200	357	-0.4	-0.11	358.1	361.65	355.55	4576962
1776097800	357.4	-7.5	-2.06	363.15	365.45	357.4	3897039