Invesco Markets Plc【MLPD】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
1783096200	54.13	0.31	0.57	54.27	54.28	53.93	134
1783009800	53.825	0.3	0.55	53.6	54.145	53.46	2762
1782923400	53.53	-0.44	-0.82	53.91	54.16	53.49	99
1782837000	53.97	0.32	0.60	53.82	54.12	53.66	7532
1782750600	53.65	0.13	0.23	53.57	53.85	53.375	2720
1782491400	53.525	0.24	0.46	53.29	53.74	52.925	3913
1782405000	53.28	0.52	0.98	52.38	53.31	52.115	511
1782318600	52.765	-0.52	-0.97	53.69	53.81	52.74	1995
1782232200	53.28	0.77	1.47	52.63	55.01	52.27	2224
1782145800	52.51	-0.05	-0.09	52.44	52.805	52.12	4048
1781886600	52.555	-0.02	-0.04	52.34	52.805	52.34	858
1781800200	52.575	-0.55	-1.04	52.7	55.2	52.075	4099
1781713800	53.125	-0.09	-0.17	53.23	53.33	52.935	4159
1781627400	53.215	-0.67	-1.23	53.5	53.635	53.145	2151
1781541000	53.88	-0.66	-1.20	54.74	54.74	53.67	1798
1781281800	54.535	-0.98	-1.77	54.71	55.17	54.425	954
1781195400	55.515	-1.33	-2.34	55.13	56.285	54.405	4426
1781109000	56.845	0.64	1.15	56.1	56.92	55.765	434
1781022600	56.2	-0.5	-0.87	56.32	56.585	55.9	1513
1780936200	56.695	-0.36	-0.62	57.2	57.455	56.09	1699
1780677000	57.05	0.48	0.86	57.25	57.7	56.77	145
1780590600	56.565	-0.33	-0.57	56.49	56.78	56.185	1827
1780504200	56.89	0.63	1.11	57.01	57.01	56.28	45
1780417800	56.265	0.23	0.40	55.94	56.375	55.6	2903
1780331400	56.04	0.73	1.32	55.66	56.915	55.165	97
1780072200	55.31	-0.84	-1.50	55.95	56.195	55.195	6526
1779985800	56.15	-0.82	-1.44	56	56.565	56	1098
1779899400	56.97	-0.45	-0.78	57.24	57.265	56.52	3736
1779813000	57.42	-0.55	-0.95	58.17	58.17	57.34	423
1779467400	57.97	-0.43	-0.74	58.1	58.37	57.74	1371
1779381000	58.4	0.12	0.21	58.1	58.605	58.1	1920
1779294600	58.28	-0.2	-0.34	58.23	59.08	58.23	2081
1779208200	58.48	0.38	0.65	58.75	58.75	58.015	346
1779121800	58.1	0.51	0.89	58.01	58.25	57.38	436
1778862600	57.59	0.31	0.53	58.03	58.195	57.49	6830
1778776200	57.285	1.01	1.79	56.74	57.395	56.67	5968
1778689800	56.275	0.13	0.23	56.39	56.85	56.275	623
1778603400	56.145	0.65	1.16	55.9	56.445	55.655	28842
1778517000	55.5	-0.37	-0.65	55.25	56.115	55.25	24120
1778257800	55.865	0.96	1.75	56.12	56.27	55.36	782
1778171400	54.905	-0.29	-0.53	55.32	55.475	54.54	870
1778085000	55.195	-1.45	-2.55	56.5	56.745	55.095	2156
1777998600	56.64	0.19	0.34	57.02	57.02	56.41	3157
1777653000	56.45	-0.13	-0.23	56.9	57.09	56.295	128
1777566600	56.58	0.84	1.52	55.77	56.635	55.535	2645
1777480200	55.735	0.4	0.72	55.69	55.945	55.34	5220
1777393800	55.335	0.59	1.07	55.2	55.475	54.935	1680
1777307400	54.75	0.25	0.46	55.16	55.16	54.69	1854
1777048200	54.5	-0.11	-0.19	54.86	54.935	54.485	4603
1776961800	54.605	0.21	0.40	54.75	54.895	54.4	2144
1776875400	54.39	0.73	1.35	53.6	54.56	53.6	2700
1776789000	53.665	-0.11	-0.20	53.87	54.245	53.655	97
1776702600	53.77	0.63	1.18	53.55	53.92	53.5	599
1776443400	53.145	-1.06	-1.95	53.89	56.955	52.89	2906
1776357000	54.2	0.15	0.27	53.99	54.485	53.79	1575
1776270600	54.055	0.06	0.11	54.08	54.2	53.83	30338
1776184200	53.995	-1.08	-1.95	54.77	54.83	53.92	4230
1776097800	55.07	0.02	0.03	55.36	55.445	54.83	1686
1775838600	55.055	-0.48	-0.86	55.07	55.435	54.875	921
1775752200	55.535	1.14	2.10	55.45	56.005	55.245	1191
1775665800	54.395	-1.4	-2.50	55.49	55.49	54.125	4883
1775579400	55.79	0.45	0.81	55.69	55.865	55.13	2099