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	0	0	39.25	39.25	37.75	218598	38.16872898	DE
4	2	5.36912751678	37.25	40.5	36.5	439166	38.81384637	DE
12	1.75	4.66666666667	37.5	45	33.15	395479	38.55451834	DE
26	12.75	48.1132075472	26.5	45	26	440515	37.40275891	DE
52	8.75	28.6885245902	30.5	45	26	528326	35.53054188	DE
156	21.5	121.126760563	17.75	45	8.15	495486	23.12575536	DE
260	-95.75	-70.9259259259	135	148.5	8.15	525004	30.81814572	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	39.85	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	-1.25	-3.62	34.5	34.5	33.15	298592
1774632600	34.5	0.25	0.73	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	115799
1773855000	37.25	0.5	1.36	36.75	37.25	36.75	101715
1773768600	36.75	0	0.00	36.75	36.75	36.75	35264
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