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	-0.75	-1.96078431373	38.25	42	37.5	1127869	39.39197405	DE
4	-0.5	-1.31578947368	38	42	37.5	613138	38.93252139	DE
12	-0.25	-0.662251655629	37.75	45	36.5	493566	39.26929061	DE
26	3.5	10.2941176471	34	45	33	456137	38.3338289	DE
52	-0.25	-0.662251655629	37.75	45	26	545361	35.88061233	DE
156	21.25	130.769230769	16.25	45	8.15	502365	23.76509828	DE
260	-97.5	-72.2222222222	135	148.5	8.15	525783	30.74232597	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
1782923400	37.75	-2.25	-5.63	40	40	37.75	1052890
1782837000	40	1.5	3.90	41.5	42	39.75	3921507
1782750600	38.5	0.25	0.65	38.25	38.5	38.25	113083
1782491400	38.25	-0.5	-1.29	38.75	38.75	38.25	400821
1782405000	38.75	0.5	1.31	38.25	38.75	38.25	151043
1782318600	38.25	-0.5	-1.29	38.5	38.75	38.25	495745
1782232200	38.75	-0.25	-0.64	39.25	39.25	38	575823
1782145800	39	0.75	1.96	38.25	39	37.75	710674
1781886600	38.25	0.25	0.66	38	38.9	38	258333
1781800200	38	-0.5	-1.30	38.5	38.9	38	182946
1781713800	38.5	0	0.00	38.5	38.9	38.5	135735
1781627400	38.5	0	0.00	38.5	38.9	38.5	264978
1781541000	38.5	0.25	0.65	38.5	38.9	38.5	194843
1781281800	38.25	0	0.00	38.5	39.25	38.25	1405287
1781195400	38.25	-0.25	-0.65	38.5	38.5	38	922716
1781109000	38.5	-0.75	-1.91	39.25	39.25	38.5	117737
1781022600	39.25	1	2.61	38.25	39.25	38.25	193383
1780936200	38.25	-1	-2.55	39	39	38.25	205675
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