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	-183.8	-27.0294117647	680	680	431	12336337	509.36931512	DE
4	-130.8	-20.8612440191	627	682.6	431	5511905	566.27011588	DE
12	-47.8	-8.78676470588	544	682.6	431	3936855	573.61478824	DE
26	25.2	5.35031847134	471	682.6	413.6	4061845	529.57319415	DE
52	-115.4	-18.8685415304	611.6	682.6	413.6	5368779	554.14258506	DE
156	121.2	32.32	375	682.6	284.52	9003261	459.63781984	DE
260	36.45	7.92822185971	459.75	682.6	216	10581208	434.49490157	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
1741887000	496.2	-21.8	-4.21	521.2	525.2	491.4	5165190
1741800600	518	31.4	6.45	492.7	533.4	492.5	6286264
1741714200	486.6	-3.4	-0.69	491.1	520	472.5	7275741
1741627800	490	1.2	0.25	490	494.4	431	14481309
1741368600	488.8	-67.6	-12.15	561	585	488.8	17605529
1741282200	556.4	-123.6	-18.18	680	680	556.4	16032843
1741195800	680	38	5.92	653.79999	682.6	653.6	4178102
1741109400	642	-13	-1.98	653.4	659	636.79999	7821828
1741023000	655	14	2.18	652.4	666	635.4	4857743
1740763800	641	18.8	3.02	616	642	615	4398306
1740677400	622.2	0.8	0.13	620.79999	641.6	614.79999	2596038
1740591000	621.4	2	0.32	623.4	625.79999	619.79999	1805663
1740504600	619.4	-0.6	-0.10	620.4	627.2	613.6	2940650
1740418200	620	7.2	1.17	614.2	622.79999	613	2581479
1740159000	612.79999	-12.8	-2.05	623.79999	625.2	612.79999	2941088
1740072600	625.6	-8.2	-1.29	633.79999	639	623.4	2288555
1739986200	633.79999	-14.8	-2.28	649	649.4	630.2	2479525
1739899800	648.6	5.2	0.81	648.4	654.79999	645	3181708
1739813400	643.4	11.4	1.80	628	643.79999	628	1950076
1739554200	632	3.6	0.57	628	635.79999	625	2387512
1739467800	628.4	2.4	0.38	627	635	625.2	2148134
1739381400	626	9.4	1.52	616.6	626.2	614.79999	1793291
1739295000	616.6	-1	-0.16	618.4	620.2	612	1436785
1739208600	617.6	-6.2	-0.99	625	625.4	616.2	3758283
1738949400	623.79999	0.8	0.13	621	623.79999	615.79999	3859992
1738863000	623	10.8	1.76	617.6	623	612.2	3121576
1738776600	612.2	8.4	1.39	599.2	613	596.2	1767054
1738690200	603.79999	-9.2	-1.50	612.4	614	603.79999	1341635
1738603800	613	-0.2	-0.03	604.79999	613	598.79999	2690745
1738344600	613.2	5.8	0.95	611.2	615.79999	609.2	3896177
1738258200	607.4	10.8	1.81	598.79999	610	597.6	3010142
1738171800	596.6	0.2	0.03	596.79999	605	593.6	4315441
1738085400	596.4	0	0.00	595	597.4	584.2	2107381
1737999000	596.4	6.8	1.15	585.2	597.6	576.79999	1958585
1737739800	589.6	-7.6	-1.27	600	601.2	585.79999	2329767
1737653400	597.2	10.6	1.81	586.2	597.2	584.2	15347483
1737567000	586.6	3.6	0.62	584.6	593.2	583.4	1757176
1737480600	583	3	0.52	584.79999	585.4	572.79999	2853355
1737394200	580	12.4	2.18	569.79999	584.4	568.2	3646917
1737135000	567.6	9.6	1.72	559.79999	570.6	557.2	8440575
1737048600	558	1.2	0.22	559.2	563.2	553.4	2327015
1736962200	556.79999	-3	-0.54	561.4	566	551.79999	2001540
1736875800	559.79999	2.6	0.47	558	565.79999	557.2	1570717
1736789400	557.2	-6	-1.07	560	563.4	544.6	3494329
1736530200	563.2	1	0.18	560.2	570.6	560.2	2114720
1736443800	562.2	7	1.26	555.4	568	554.4	2832929
1736357400	555.2	1	0.18	555.4	561	551.4	2124482
1736271000	554.2	-1	-0.18	553.4	560.4	546.2	1581232
1736184600	555.2	12.2	2.25	544.4	555.2	536.2	1994319
1735925400	543	-12.4	-2.23	555	555	543	1406002
1735839000	555.4	1.6	0.29	552.2	556	546.2	1493286
1735666200	553.79999	10.4	1.91	539.4	553.79999	539.4	924333
1735579800	543.4	-3.4	-0.62	542.6	548.79999	542.4	1191541
1735320600	546.79999	-4.6	-0.83	549	550.4	544.2	1541875
1735061400	551.4	9.2	1.70	544	551.4	542.2	1931788
1734975000	542.2	-5	-0.91	546.2	549.4	540.2	994053
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