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	7.6	2.23398001176	340.2	347.9	338.6	4610205	343.79243229	DE
4	29.4	9.23366834171	318.4	347.9	317.6	6429225	333.17654835	DE
12	49.8	16.711409396	298	347.9	290	5760072	317.31167654	DE
26	51.9	17.5397093613	295.9	347.9	261.2	6235648	306.30819251	DE
52	88.6	34.1820987654	259.2	347.9	247.1	6045773	285.9846866	DE
156	163.55	88.7652645862	184.25	347.9	171.85	6715837	232.16990531	DE
260	119.5	52.3434077968	228.3	347.9	159.35	7614771	217.23376232	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	347.8	2	0.58	347	347.9	344.3	4024949
1783614600	345.8	5.7	1.68	341.6	346.2	340.7	3197706
1783528200	340.1	-6	-1.73	345.8	346.4	338.6	6562722
1783441800	346.1	1.1	0.32	344.6	347.9	344	6453622
1783355400	345	2.3	0.67	342.5	345.2	341	4517200
1783096200	342.7	2.7	0.79	340.2	343.6	340.2	2319777
1783009800	340	4.6	1.37	333.5	341.3	333.5	3628191
1782923400	335.39999	-0.8	-0.24	337.5	337.9	333.89999	4314469
1782837000	336.2	3.3	0.99	334.1	338.6	333.89999	5703353
1782750600	332.89999	-2.7	-0.80	335.5	336.4	332.7	4099699
1782491400	335.6	0.4	0.12	333.5	335.6	330	4874936
1782405000	335.2	2.3	0.69	332.1	337.4	332.1	4787576
1782318600	332.89999	1.6	0.48	332	332.89999	330.39999	8063819
1782232200	331.3	-2.7	-0.81	330.39999	333	329	4852997
1782145800	334	3	0.91	332.5	334.39999	328.39999	4778382
1781886600	331	3.4	1.04	327.1	331	325.89999	32270792
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