M&G Plc【MNG】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	10.5	3.29773869347	318.4	330	317.6	5631853	324.68813821	DE
4	12.4	3.91785150079	316.5	330	308.7	5826300	317.11990022	DE
12	49.4	17.6744186047	279.5	330	268.2	5531989	303.92605296	DE
26	47.5	16.8798862829	281.4	330	261.2	6110705	300.73025317	DE
52	69.1	26.597382602	259.8	330	247.1	6011836	280.91769086	DE
156	132.55	67.5070028011	196.35	330	171.85	6691233	229.45937709	DE
260	89.9	37.6150627615	239	330	159.35	7595854	216.11747614	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
1781800200	327.6	1.8	0.55	325.89999	329.8	325.6	6525468
1781713800	325.8	1.6	0.49	324.5	325.8	322.6	4401671
1781627400	324.2	0.1	0.03	324.2	326.89999	323	5620028
1781541000	324.1	2.5	0.78	324.8	325.6	321.6	5883120
1781281800	321.6	6.1	1.93	318.39999	321.6	317.6	5728977
1781195400	315.5	-1.3	-0.41	315.1	319.5	314.5	6740493
1781109000	316.8	5.6	1.80	313	317.1	310.89999	4438263
1781022600	311.2	-1.9	-0.61	314.89999	317.5	311.2	3670121
1780936200	313.1	1.2	0.38	310.1	315.3	310	2958942
1780677000	311.89999	-1.4	-0.45	314.8	315.39999	311.6	4094225
1780590600	313.3	2.1	0.67	310.6	313.3	308.7	4283099
1780504200	311.2	-4.1	-1.30	313.2	314.5	310.39999	3909592
1780417800	315.3	1	0.32	316.5	317.7	315.3	3227287
1780331400	314.3	-1.7	-0.54	313.5	316.7	311.6	9606024
1780072200	316	4	1.28	312.8	316	309	20677045
1779985800	312	-3.4	-1.08	313.89999	315.3	309.39999	3951679
1779899400	315.39999	0.1	0.03	315.1	317.5	314	5786900
1779813000	315.3	0.7	0.22	317.2	318.3	314.6	4569423
1779467400	314.6	-0.1	-0.03	316.5	317.39999	313.39999	4627345
1779381000	314.7	1.2	0.38	312.39999	315.7	311.8	4675795
1779294600	313.5	7.4	2.42	309.39999	314.7	305.89999	3804078
1779208200	306.1	-2.7	-0.87	309.89999	311.2	306.1	3046317
1779121800	308.8	2.2	0.72	306.2	311.1	304.5	3983883
1778862600	306.6	-2	-0.65	307.3	307.6	302.89999	5392004
1778776200	308.6	2.9	0.95	307	309.89999	305.89999	3989457
1778689800	305.7	6	2.00	301	305.7	300.39999	4126588
1778603400	299.7	-6.3	-2.06	303	303.1	299.1	4236957
1778517000	306	3.5	1.16	303.7	306	302.39999	6507863
1778257800	302.5	-1	-0.33	301.89999	304.89999	298.1	3191174
1778171400	303.5	-1.8	-0.59	306	309	303.5	11207638
1778085000	305.3	6.1	2.04	302.89999	309.5	302.39999	6934861
1777998600	299.2	-6.2	-2.03	306.39999	306.5	297.7	6743960
1777653000	305.39999	2.7	0.89	303.3	306	302.3	4473046
1777566600	302.7	3.5	1.17	299.1	302.7	296.39999	8313543
1777480200	299.2	-2.7	-0.89	301.3	301.89999	298.2	2846098
1777393800	301.89999	3.9	1.31	298.5	302	297.89999	7789559
1777307400	298	3.4	1.15	298.5	300.1	296	5093240
1777048200	294.6	-3	-1.01	295.89999	297.6	292.89999	3928268
1776961800	297.6	4.7	1.60	291.8	297.6	290	4060192
1776875400	292.89999	1.7	0.58	291.8	295	291.6	4845127
1776789000	291.2	-6	-2.02	296	296.6	290.5	4238966
1776702600	297.2	-3.9	-1.30	299.7	299.7	296.3	5807758
1776443400	301.1	4	1.35	298	302.3	296.3	3722870
1776357000	297.1	0	0.00	297.1	302	296.6	3862312
1776270600	297.1	1.7	0.58	295.8	297.39999	294	9244088
1776184200	295.39999	3.8	1.30	293.5	295.39999	291.8	3953785
1776097800	291.6	0.9	0.31	289.39999	292.2	288.5	4744240
1775838600	290.7	-1	-0.34	292.5	292.89999	290.1	5436262
1775752200	291.7	-1.4	-0.48	294.6	295.7	289.6	5396105
1775665800	293.1	11.8	4.19	302	302.3	293.1	7294684
1775579400	281.3	-3.7	-1.30	285.89999	287.39999	280.89999	6837628
1775147400	285	0	0.00	281	285.2	279.6	3906659
1775061000	285	13	4.78	279.6	285	279.5	11051986
1774974600	272	0.4	0.15	271.3	275	270.8	6023097
1774888200	271.6	-1.2	-0.44	270.7	273.2	268.2	4928062
1774632600	272.8	-3.5	-1.27	279.5	279.5	271.3	3453559
1774546200	276.3	-4.6	-1.64	278.8	280.2	276.3	7007926
1774459800	280.89999	7.5	2.74	277	284.1	277	5018193
1774373400	273.39999	-0.5	-0.18	277.2	277.2	270.89999	8690257
1774287000	273.89999	-0.2	-0.07	269.7	279.3	261.2	14725902
1774027800	274.1	-4.7	-1.69	281.2	282.5	272.2	14064520
1773941400	278.8	-23.3	-7.71	284.7	284.89999	276.5	6912948