Montanaro European Smaller Companies Trust Plc【MTE】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	1.5	0.833333333333	180	187	179	230776	181.22982306	DE
4	0	0	181.5	188.5	178	240199	183.64678116	DE
12	33.5	22.6351351351	148	188.5	145.5	258954	170.25777657	DE
26	18	11.0091743119	163.5	188.5	142	330612	165.91848679	DE
52	11.5	6.76470588235	170	188.5	142	402745	168.43052472	DE
156	41.3	29.4579172611	140.2	188.5	107	368420	152.47505733	DE
260	-1533.5	-89.416909621	1715	2160	104.2	367136	166.30865274	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
1781886600	181.5	0	0.00	181	181.5	180	355613
1781800200	181.5	-2	-1.09	182	182	181	167138
1781713800	183.5	0.5	0.27	182	183.5	182	124312
1781627400	183	0.5	0.27	183.5	183.5	183	99473
1781541000	182.5	3	1.67	187	187	182.5	272109
1781281800	179.5	1	0.56	180	180.5	179	490847
1781195400	178.5	0	0.00	178	179.5	178	142804
1781109000	178.5	-4	-2.19	182.5	182.5	178	196658
1781022600	182.5	0	0.00	183	184.5	182.5	237384
1780936200	182.5	-2	-1.08	184	184.5	180.5	363858
1780677000	184.5	-1	-0.54	186	186.5	184	413636
1780590600	185.5	-0.5	-0.27	184	186	184	207008
1780504200	186	-0.5	-0.27	185.5	186	185	302114
1780417800	186.5	1	0.54	186.5	186.5	185.5	314976
1780331400	185.5	-2.5	-1.33	187.5	187.5	184.5	165565
1780072200	188	1.5	0.80	188.5	188.5	187.5	300869
1779985800	186.5	0.5	0.27	184.5	186.5	184.5	165674
1779899400	186	1	0.54	185	188	185	152300
1779813000	185	1	0.54	187.5	188	183.5	273732
1779467400	184	3.5	1.94	181.5	184	181.5	173327
1779381000	180.5	0.5	0.28	178	180.5	178	161543
1779294600	180	4	2.27	177.5	181	177.5	178481
1779208200	176	2	1.15	178.5	178.5	175	190497
1779121800	174	-1.5	-0.85	173	177.5	173	187562
1778862600	175.5	1	0.57	172.5	177	172.5	131314
1778776200	174.5	1.5	0.87	174	174.5	173.5	307211
1778689800	173	0	0.00	173	173	172	203304
1778603400	173	-1.5	-0.86	173	173.5	172.5	223551
1778517000	174.5	0.5	0.29	174	175	173	316448
1778257800	174	0.5	0.29	173	175	173	62067
1778171400	173.5	0	0.00	174.5	174.5	173.5	86128
1778085000	173.5	4	2.36	172	178	171.5	501986
1777998600	169.5	2.5	1.50	168.5	169.5	167.5	135786
1777653000	167	0	0.00	166.5	167	166	187643
1777566600	167	0	0.00	167	168	167	84458
1777480200	167	-1	-0.60	167.5	167.5	166.5	189156
1777393800	168	-1.5	-0.88	168.5	168.5	167	252051
1777307400	169.5	0.5	0.30	168.5	170.5	168	278764
1777048200	169	-1	-0.59	167	170	167	180032
1776961800	170	0	0.00	168.5	170	168	286956
1776875400	170	-1	-0.58	170	170	168.5	357175
1776789000	171	-0.5	-0.29	172	172.5	170	363157
1776702600	171.5	-1	-0.58	172.5	172.5	170.5	213772
1776443400	172.5	5.5	3.29	169	172.5	169	213871
1776357000	167	1.5	0.91	166	168.5	166	255046
1776270600	165.5	1.5	0.91	164	165.5	164	138572
1776184200	164	2.5	1.55	162.5	164	162.5	115702
1776097800	161.5	0.5	0.31	161	162	161	93163
1775838600	161	2	1.26	159	162	159	288929
1775752200	159	1	0.63	157.5	159	157.5	580997
1775665800	158	5.5	3.61	158.5	160	157.5	643288
1775579400	152.5	-1.5	-0.97	155	155	152	473984
1775147400	154	0.5	0.33	151	154	150.5	333106
1775061000	153.5	4	2.68	153.5	153.5	153.5	211644
1774974600	149.5	3	2.05	147	149.5	147	688395
1774888200	146.5	-1	-0.68	146	147	145.5	669421
1774632600	147.5	-0.5	-0.34	148	148	145.5	152475
1774546200	148	-1.5	-1.00	148	150	148	291954
1774459800	149.5	3	2.05	150	150.5	149	425192
1774373400	146.5	-1	-0.68	147.5	147.5	146	434236
1774287000	147.5	-0.5	-0.34	146.5	149.5	142	490340