Melrose Industries Plc【MRO】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	-8.6	-1.54731917956	555.8	559.6	535.8	4266055	547.48155175	DE
4	31.6	6.12878200155	515.6	595.6	511.2	4302205	554.15541551	DE
12	79.7	17.0481283422	467.5	595.6	413.6	4373435	501.13916847	DE
26	-33.2	-5.72019297037	580.4	595.6	413.6	5682676	507.73605788	DE
52	-17.8	-3.15044247788	565	681.2	413.6	5445339	558.4048651	DE
156	116.1	26.9311064718	431.1	681.2	284.52	9413210	454.42942571	DE
260	-153.3	-21.8843683084	700.5	765.6	216	10947946	443.71950599	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
1734715800	547.2	-1.2	-0.22	545.6	547.79999	535.79999	7956717
1734629400	548.4	-5.2	-0.94	544	551.79999	541.6	7249382
1734543000	553.6	15.6	2.90	540.79999	553.6	537.79999	3459579
1734456600	538	-7.8	-1.43	542.6	543.79999	536.4	3595120
1734370200	545.79999	-3.8	-0.69	550.2	551.6	539.2	2269144
1734111000	549.6	-8.6	-1.54	555.79999	559.6	543.79999	4757049
1734024600	558.2	-8.6	-1.52	566.79999	568	556.2	2780560
1733938200	566.79999	3.8	0.67	559.6	568.79999	559.4	1919883
1733851800	563	-1.6	-0.28	563.4	570	561.6	2734899
1733765400	564.6	-4.8	-0.84	574	575.4	561.79999	1626765
1733506200	569.4	-8.6	-1.49	573.79999	578.79999	569.4	4058832
1733419800	578	-9.2	-1.57	577	583.2	571.4	2441571
1733333400	587.2	-4.8	-0.81	594.6	595.6	584.79999	3774428
1733247000	592	8.8	1.51	585	595	583.79999	3202649
1733160600	583.2	8.8	1.53	572.79999	586.6	572.79999	2758831
1732901400	574.4	1.4	0.24	572.4	575.6	569.4	3604510
1732815000	573	5	0.88	569.2	577.2	565.79999	3029322
1732728600	568	0.4	0.07	566	578.4	565.79999	4515312
1732642200	567.6	40.4	7.66	543.79999	580.2	543.4	7669230
1732555800	527.2	0.4	0.08	530.2	533.79999	520.79999	12379356
1732296600	526.79999	18.6	3.66	515.6	532	511.2	6259939
1732210200	508.2	7	1.40	502.2	511	489	12674923
1732123800	501.2	-10.8	-2.11	513	518.2	501.2	2429782
1732037400	512	-14.6	-2.77	524.2	527.4	502.2	2485975
1731951000	526.6	37.1	7.58	501.4	534.79999	501.4	7427070
1731691800	489.5	-13.1	-2.61	496.5	502	484.5	4748306
1731605400	502.6	-13.6	-2.63	516.2	521.6	502.6	3453875
1731519000	516.2	5.2	1.02	510.8	516.2	506	3339120
1731432600	511	-2.2	-0.43	510.2	526.2	510	11183934
1731346200	513.2	7	1.38	510.8	518.4	509.2	2360029
1731087000	506.2	-3.2	-0.63	510.6	510.6	502.6	2968933
1731000600	509.4	8.8	1.76	504.4	514.4	495	4012670
1730914200	500.6	1.8	0.36	507.4	512	500.6	4025666
1730827800	498.8	24.6	5.19	473.9	498.8	473.9	6110454
1730741400	474.2	-13.3	-2.73	484.7	489.6	474.2	3525086
1730482200	487.5	12.5	2.63	473.8	490.5	472.9	5894643
1730395800	475	2.5	0.53	466.4	477.3	466.4	2970397
1730309400	472.5	0.2	0.04	468.8	480	464.1	2485275
1730223000	472.3	-14.3	-2.94	487.9	489	466	4249448
1730136600	486.6	43.6	9.84	444.7	488.2	442.7	6448075
1729873800	443	-8.4	-1.86	450.1	455.3	443	3452968
1729787400	451.4	5.2	1.17	447.8	453.4	445.5	3718758
1729701000	446.2	-2.3	-0.51	447.9	448.8	442.2	2288086
1729614600	448.5	8.8	2.00	437.6	448.5	436.5	2826841
1729528200	439.7	-1.9	-0.43	441	448.3	439.5	2404485
1729269000	441.6	-7.2	-1.60	446.7	450.7	441.6	2377409
1729182600	448.8	17.3	4.01	432.2	452.3	431.2	5636948
1729096200	431.5	14	3.35	421.9	432.8	418.9	5854455
1729009800	417.5	-8.3	-1.95	428.2	430	413.6	4228117
1728923400	425.8	-2.8	-0.65	427.9	435	425.6	2955884
1728664200	428.6	-6.4	-1.47	434.7	436.4	424.6	4674515
1728577800	435	-1.8	-0.41	436.3	437.4	430.7	3164283
1728491400	436.8	2.1	0.48	435.6	439.7	432.7	5821116
1728405000	434.7	-12.4	-2.77	441	442.1	429	6456110
1728318600	447.1	-12.9	-2.80	464.7	464.7	447.1	2209629
1728059400	460	4.7	1.03	454	466.3	453.7	2643520
1727973000	455.3	-4.3	-0.94	459.9	461.9	452.4	2133316
1727886600	459.6	0.8	0.17	459.7	460.6	452.2	2515078
1727800200	458.8	3.1	0.68	460.9	469.6	456.4	7803004
1727713800	455.7	-15.5	-3.29	466.7	470.9	455.7	4567463
1727454600	471.2	6.3	1.36	467.5	472.3	466.2	5907612
1727368200	464.9	-1	-0.21	472.4	476	460.9	2888131
1727281800	465.9	3	0.65	457.2	466.9	457	3076910
1727195400	462.9	-3	-0.64	471.5	472.3	462.9	2426597
1727109000	465.9	-0.2	-0.04	461.1	469.1	461.1	1772034