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	15.1	3.27335790158	461.3	489.1	455	5517701	471.69282091	DE
4	-26	-5.17515923567	502.4	511	443.4	7483360	468.87847005	DE
12	-20	-4.02900886382	496.4	587.4	443.4	5293646	488.49718055	DE
26	-83.8	-14.9589432346	560.2	682.6	443.4	4786276	535.57588169	DE
52	-4.7	-0.976927873623	481.1	682.6	443.4	3988922	554.30184051	DE
156	-29.4	-5.81257413998	505.8	682.6	376	4820724	540.38744831	DE
260	321.5	207.553260168	154.9	682.6	94.84	7647135	306.43326204	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
1781800200	483.3	9.5	2.01	475.6	489.1	474.8	7674711
1781713800	473.8	5	1.07	472.5	477.1	469.5	3119116
1781627400	468.8	3.3	0.71	468.3	472.8	466	5878537
1781541000	465.5	3	0.65	482	482.2	465.5	7233804
1781281800	462.5	14.3	3.19	461.3	471	455	3682338
1781195400	448.2	-0.6	-0.13	448.2	454.7	446	5230620
1781109000	448.8	-4.9	-1.08	453.7	457.7	443.4	3895482
1781022600	453.7	-5.9	-1.28	460.9	465.7	453.7	4249818
1780936200	459.6	-7.8	-1.67	458.1	465	452.3	4165597
1780677000	467.4	7.8	1.70	463.2	468.1	461.2	12356064
1780590600	459.6	7.2	1.59	455.7	460.2	453.4	3842926
1780504200	452.4	-7.6	-1.65	456.1	456.1	445.5	3172858
1780417800	460	-3.7	-0.80	469.7	474.5	458	7631732
1780331400	463.7	-7	-1.49	467.6	480.8	461.7	8062065
1780072200	470.7	-5.3	-1.11	479	480.8	470.7	19279625
1779985800	476	4.4	0.93	470.7	483.5	468.6	12476897
1779899400	471.6	-10.6	-2.20	477.5	485.3	461.8	14821865
1779813000	482.2	-27.4	-5.38	511	511	472.2	13292567
1779467400	509.6	13.1	2.64	502.4	510.4	499.6	2117211
1779381000	496.5	-9.7	-1.92	505.2	510.6	496.5	2258456
1779294600	506.2	20.6	4.24	485.6	509	482.4	3647428
1779208200	485.6	2.9	0.60	483.8	495.3	483	2640192
1779121800	482.7	7.5	1.58	470.8	487.2	468	5033663
1778862600	475.2	-11.9	-2.44	484.3	487.2	472.7	4510520
1778776200	487.1	-0.1	-0.02	489.8	490.4	483.2	3569790
1778689800	487.2	4.3	0.89	488.8	490.2	480.2	3749059
1778603400	482.9	-16.3	-3.27	491.9	495.3	482.2	3078309
1778517000	499.2	-12.2	-2.39	516.2	516.2	498.1	3634898
1778257800	511.4	-4.8	-0.93	511.2	519	506.2	4161270
1778171400	516.2	-1.8	-0.35	521	527.2	515.2	3983169
1778085000	518	34	7.02	492.8	523.4	492.2	5310181
1777998600	484	-4.9	-1.00	488	488.2	479.1	4734140
1777653000	488.9	7.4	1.54	477.8	488.9	477.8	2466973
1777566600	481.5	3.9	0.82	473.6	485.3	472	6162106
1777480200	477.6	-11	-2.25	498.5	498.5	469.7	7894207
1777393800	488.6	-1.1	-0.22	490.7	493.6	485	5319268
1777307400	489.7	-10.7	-2.14	505.8	506.2	489.7	5309395
1777048200	500.4	-9.2	-1.81	503.4	507	492.5	4454708
1776961800	509.6	9.6	1.92	497.9	513.2	495.1	3410926
1776875400	500	-32.4	-6.09	536	536.79999	498	6813454
1776789000	532.4	-23.6	-4.24	566.79999	566.79999	532.4	4259887
1776702600	556	-11.2	-1.97	561	561.4	546.79999	2958904
1776443400	567.2	26.6	4.92	541	571.79999	534.79999	3657109
1776357000	540.6	1	0.19	540	550.4	535.6	3787542
1776270600	539.6	-0.6	-0.11	538.2	541	535	2835202
1776184200	540.2	13.6	2.58	531.79999	543.4	529.79999	2359427
1776097800	526.6	0.4	0.08	523.79999	526.6	517	2408697
1775838600	526.2	-7.6	-1.42	533.2	535.6	524.4	2907157
1775752200	533.79999	-14.4	-2.63	543.6	545.6	533.79999	2459587
1775665800	548.2	41	8.08	583.2	587.4	543	7948564
1775579400	507.2	-22.8	-4.30	526	531.6	507.2	2649038
1775147400	530	1.6	0.30	523.79999	534	514.6	3440810
1775061000	528.4	25.6	5.09	519.79999	531	518.4	3357470
1774974600	502.8	10.1	2.05	487.2	503.2	487.2	4867825
1774888200	492.7	0.7	0.14	487.3	498.7	486.4	5290001
1774632600	492	-3.8	-0.77	496.4	497.1	487.7	6930996
1774546200	495.8	-7.8	-1.55	495.3	502.2	492.9	3285015
1774459800	503.6	11.6	2.36	500	507.6	498.3	2610523
1774373400	492	0.1	0.02	492.8	493.3	481.8	3201294
1774287000	491.9	6.9	1.42	473.9	504.6	464.5	3584643
1774027800	485	-1.8	-0.37	493.1	499.5	480.2	8757456
1773941400	486.8	-29.8	-5.77	504	508	484.8	4330338