Marshalls Plc【MSLH】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	9.2	6.90172543136	133.3	142.9	126.5	1589387	133.9161811	DE
4	12.8	9.86892829607	129.7	143.9	126.5	2299795	136.57433544	DE
12	-5.5	-3.71621621622	148	156	124	1737707	137.83829328	DE
26	-37.5	-20.8333333333	180	184	124	1550944	151.24561653	DE
52	-136	-48.8330341113	278.5	280.5	124	1292127	168.80635408	DE
156	-122.5	-46.2264150943	265	362.5	124	914078	223.07099423	DE
260	-513	-78.2608695652	655.5	857	124	758994	278.98888884	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
1781627400	140.4	3.2	2.33	137.3	141.69999	136.9	828204
1781541000	137.19999	2.4	1.78	137.4	140.9	136.69999	1504983
1781281800	134.8	4.6	3.53	132.9	137.5	132.9	2526067
1781195400	130.19999	1.1	0.85	126.5	132	126.5	2114749
1781109000	129.1	-3.4	-2.57	133.3	133.3	128.69999	972931
1781022600	132.5	2.5	1.92	129.19999	135.1	129	1193586
1780936200	130	-0.9	-0.69	129.1	131.6	127.7	5040551
1780677000	130.9	-0.7	-0.53	134.6	136.19999	130.9	958835
1780590600	131.6	-4.3	-3.16	133	135	130.5	1358582
1780504200	135.9	-5.6	-3.96	137.69999	141.4	135	3094298
1780417800	141.5	6	4.43	136.9	141.6	136.9	2948587
1780331400	135.5	-5.5	-3.90	140	140.9	135.5	1135050
1780072200	141	0.7	0.50	143.9	143.9	139.8	12218834
1779985800	140.3	0.4	0.29	135.4	141.8	135.4	2215913
1779899400	139.9	3.7	2.72	133.69999	141.19999	133.69999	1482854
1779813000	136.19999	1.2	0.89	135.69999	138.19999	135.69999	747881
1779467400	135	-0.3	-0.22	132.19999	136.6	132.19999	1103099
1779381000	135.3	2.1	1.58	132.8	135.8	132.5	1169264
1779294600	133.19999	2.7	2.07	129.69999	134.8	129.3	1081831
1779208200	130.5	-1.2	-0.91	128.6	132.9	128.6	1097488
1779121800	131.69999	-2	-1.50	136.9	136.9	128.8	1718131
1778862600	133.69999	-1.7	-1.26	134.4	134.5	131	1402348
1778776200	135.4	5.9	4.56	130.19999	135.4	130.19999	2518730
1778689800	129.5	3.7	2.94	133.5	134.1	125.7	2438517
1778603400	125.8	-5.3	-4.04	128.1	129	124	2819631
1778517000	131.1	-2.4	-1.80	133	133	131	1171152
1778257800	133.5	-2.4	-1.77	133.4	136	133	1113627
1778171400	135.9	1.2	0.89	138	138	135.69999	1883226
1778085000	134.69999	6.6	5.15	130.1	136.1	129.5	2090495
1777998600	128.1	-2.4	-1.84	129	130.4	127	1305553
1777653000	130.5	-0.5	-0.38	134.1	134.1	129	654811
1777566600	131	-0.7	-0.53	130.5	132.3	128.9	891978
1777480200	131.69999	-1.5	-1.13	133.4	134	130.5	1315221
1777393800	133.19999	-2.4	-1.77	132.5	135.1	132.5	929501
1777307400	135.6	-0.5	-0.37	137.6	138.3	135.1	837310
1777048200	136.1	-1.7	-1.23	136.3	137.6	133.8	1342948
1776961800	137.8	-3.2	-2.27	142.19999	142.19999	136.4	1241667
1776875400	141	-4.9	-3.36	143	146.6	139.19999	1657590
1776789000	145.9	-1.3	-0.88	150.6	150.6	145.9	694544
1776702600	147.19999	-6.1	-3.98	156	156	145.9	1415504
1776443400	153.3	7.2	4.93	142.8	154	142.8	4016101
1776357000	146.1	-0.3	-0.20	145	149.9	145	1202714
1776270600	146.4	-0.3	-0.20	144.3	147.8	144.3	669617
1776184200	146.69999	3.8	2.66	139.8	149.1	139.8	700680
1776097800	142.9	-2.8	-1.92	144	145	142.3	784650
1775838600	145.69999	0.1	0.07	144	150.6	144	1427618
1775752200	145.6	-2.3	-1.56	146.1	146.9	143.3	590439
1775665800	147.9	12.8	9.47	138	151.4	138	4189349
1775579400	135.1	-8.7	-6.05	143.8	144.3	133.3	1902461
1775147400	143.8	-2.4	-1.64	145.4	145.4	140	1456234
1775061000	146.19999	5.8	4.13	144.6	146.8	142.6	1197891
1774974600	140.4	1	0.72	140.6	143.19999	140	1430934
1774888200	139.4	-1.6	-1.13	137.4	139.4	136.6	1025348
1774632600	141	-2.4	-1.67	146.19999	146.19999	139	1086050
1774546200	143.4	-4.4	-2.98	144	147.4	142.6	645937
1774459800	147.8	2	1.37	148	151.19999	146.4	749524
1774373400	145.8	-2.2	-1.49	147.6	148.4	144.8	813055
1774287000	148	6.6	4.67	138.4	150.4	136	1254141
1774027800	141.4	1	0.71	143.4	144.8	141.4	2475343
1773941400	140.4	-5.2	-3.57	142.6	142.6	137.6	2053306
1773855000	145.6	0.6	0.41	147.19999	149.4	144.19999	1560204
1773768600	145	-2.6	-1.76	149	149.19999	143.6	1277012