Made Tech Group Plc【MTEC】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	-2.54777070064	39.25	39.25	37.75	364956	38.60235173	DE
4	-0.25	-0.649350649351	38.5	40.5	37.75	399417	38.92592995	DE
12	1.5	4.08163265306	36.75	45	33.15	392216	38.66691127	DE
26	11.75	44.3396226415	26.5	45	26	446558	37.44535609	DE
52	7.25	23.3870967742	31	45	26	533161	35.55821674	DE
156	21.25	125	17	45	8.15	496916	23.18029088	DE
260	-96.75	-71.6666666667	135	148.5	8.15	524231	30.59350792	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
1780677000	39.25	1.25	3.29	38	39.25	38	818088
1780590600	38	0	0.00	38	38.25	38	141453
1780504200	38	0	0.00	38	38.25	38	314286
1780417800	38	-0.25	-0.65	38.25	38.6	37.75	244754
1780331400	38.25	-1	-2.55	39.25	39.25	38.25	306200
1780072200	39.25	0	0.00	39.25	39.25	39	86295
1779985800	39.25	0.75	1.95	38.5	39.25	38.5	229989
1779899400	38.5	-0.25	-0.65	38.75	38.75	38.5	59964
1779813000	38.75	-0.75	-1.90	39.5	39.5	38.75	153892
1779467400	39.5	0	0.00	39.5	39.5	39.5	145829
1779381000	39.5	-0.5	-1.25	40	40.5	39.5	295759
1779294600	40	2	5.26	38	40	37.75	1802638
1779208200	38	0	0.00	38	38	38	377261
1779121800	38	0	0.00	38	38	38	130589
1778862600	38	-0.25	-0.65	38	38	38	30953
1778776200	38.25	0	0.00	38.25	38.5	38	499772
1778689800	38.25	-0.5	-1.29	38.75	39.25	38.25	463996
1778603400	38.75	0.25	0.65	38.5	39.25	38.5	538772
1778517000	38.5	0	0.00	38.5	38.5	37.75	948434
1778257800	38.5	1.25	3.36	37.25	38.5	36.5	1573323
1778171400	37.25	-0.25	-0.67	37.5	37.5	37.25	362523
1778085000	37.5	0	0.00	37.5	37.5	37.5	161632
1777998600	37.5	-1	-2.60	38.5	38.5	37.5	151491
1777653000	38.5	0	0.00	38.5	38.5	38.5	135867
1777566600	38.5	0	0.00	38.5	38.5	38.5	56202
1777480200	38.5	0	0.00	38.5	38.5	38.5	76851
1777393800	38.5	-0.75	-1.91	39.25	39.25	38.5	86829
1777307400	39.25	0	0.00	39.25	39.25	39.25	102465
1777048200	39.25	-1.5	-3.68	40.75	40.75	39	691405
1776961800	40.75	-0.5	-1.21	41.25	41.25	40.75	785807
1776875400	41.25	-0.25	-0.60	41.5	41.5	41	366771
1776789000	41.5	0	0.00	41.5	41.5	41.5	379942
1776702600	41.5	0	0.00	41.5	41.5	41.25	220445
1776443400	41.5	-0.25	-0.60	42	42	41.5	267902
1776357000	41.75	0	0.00	41.75	41.75	41.5	634080
1776270600	41.75	1.25	3.09	42.5	45	41.75	1763716
1776184200	40.5	2.5	6.58	37.75	40.5	37.5	779653
1776097800	38	-0.5	-1.30	38.5	38.5	38	266014
1775838600	38.5	1	2.67	37.5	39.25	37.5	470838
1775752200	37.5	-0.25	-0.66	37.75	37.75	37.25	400902
1775665800	37.75	2	5.59	35.75	37.75	35.75	468793
1775579400	35.75	0	0.00	35.75	35.75	35.75	164481
1775147400	35.75	-1	-2.72	36.25	36.5	34.75	179128
1775061000	36.75	2.5	7.30	34.25	37.25	34	1230063
1774974600	34.25	1	3.01	33.25	34.25	33.25	184166
1774888200	33.25	-1	-2.92	34.5	34.5	33.15	298592
1774632600	34.25	0	0.00	34.5	35.25	34.25	527607
1774546200	34.25	-2	-5.52	36.25	36.25	34.25	553767
1774459800	36.25	1.5	4.32	34.75	36.5	34.75	544072
1774373400	34.75	-0.75	-2.11	35.5	35.5	34.75	119182
1774287000	35.5	-1	-2.74	35.75	35.75	35.25	217932
1774027800	36.5	-0.5	-1.35	37	37	36.5	135188
1773941400	37	-0.25	-0.67	37	37	37	115785
1773855000	37.25	0.5	1.36	36.75	37.25	36.75	101709
1773768600	36.75	0	0.00	36.75	36.75	36.75	35255
1773682200	36.75	0	0.00	36.75	36.75	36.75	21807
1773423000	36.75	-0.75	-2.00	37.5	37.5	36.75	1004075
1773336600	37.5	-0.75	-1.96	38.25	38.25	37.5	351620
1773250200	38.25	0.25	0.66	38	38.5	38	64556
1773163800	38	1.25	3.40	36.75	38.25	36.75	320385
1773077400	36.75	-1.25	-3.29	38	38	36.75	921000