Mitie Group Plc【MTO】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	3.1	2.08053691275	149	153.7	147.7	3975005	151.13632582	DE
4	-15	-8.97666068223	167.1	172.5	146.5	7270205	155.68527792	DE
12	-31.9	-17.3369565217	184	188.1	146.5	4714511	164.85003352	DE
26	-13.9	-8.3734939759	166	188.1	146.5	4416191	168.54291399	DE
52	13.7	9.89884393064	138.4	188.1	135	4142605	160.38679016	DE
156	55.1	56.8041237113	97	188.1	90.8	3517826	134.36192269	DE
260	86.1	130.454545455	66	188.1	44.7	2901096	117.70177047	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
1783009800	151.1	-0.4	-0.26	147.69999	153	147.69999	6372542
1782923400	151.5	2.1	1.41	153	153	147.9	2548192
1782837000	149.4	-1.7	-1.13	152.6	152.6	149.3	4567163
1782750600	151.1	-1.8	-1.18	153.69999	153.69999	150.3	2238864
1782491400	152.9	0.4	0.26	149	153.4	149	4148265
1782405000	152.5	-1.8	-1.17	153.19999	155.19999	152.5	7557370
1782318600	154.3	1.9	1.25	151.3	154.3	151.3	9970989
1782232200	152.4	2.5	1.67	146.5	152.4	146.5	4495613
1782145800	149.9	-2.9	-1.90	152.6	152.8	149.5	8937877
1781886600	152.8	-1.4	-0.91	152.4	154.8	151.6	5880750
1781800200	154.19999	2.4	1.58	157.5	157.5	150.3	22145450
1781713800	151.8	-3.4	-2.19	155.1	155.4	151.5	5373513
1781627400	155.19999	-2.8	-1.77	161.19999	161.19999	155	10893480
1781541000	158	-3	-1.86	163.19999	163.3	158	7307872
1781281800	161	-1	-0.62	162	163.5	161	9555977
1781195400	162	1.4	0.87	161	163.19999	159.3	11997581
1781109000	160.6	0.1	0.06	160	161.8	157.4	10661448
1781022600	160.5	-2.9	-1.77	161	164.9	160.5	4605104
1780936200	163.4	-1.6	-0.97	170.7	170.7	162.5	2908076
1780677000	165	-5.2	-3.06	167.1	172.5	164.9	3251251
1780590600	170.2	-3.7	-2.13	175.5	180.6	167.69999	3883270
1780504200	173.9	0.7	0.40	170.5	174.5	170.5	2292338
1780417800	173.2	0.3	0.17	173.4	175.2	173	13710728
1780331400	172.9	-5.7	-3.19	177.5	177.6	171.6	2866636
1780072200	178.6	1.2	0.68	179.3	179.3	177.2	3686614
1779985800	177.4	-1.5	-0.84	178.4	179.3	176.5	2454465
1779899400	178.9	0.9	0.51	175.3	180.5	175.3	1939289
1779813000	178	1	0.56	179.2	180	177.6	2841758
1779467400	177	0.9	0.51	176.3	177.6	176	1510502
1779381000	176.1	-0.4	-0.23	176.4	178.4	175.2	5900145
1779294600	176.5	3.3	1.91	168.2	177.4	168.2	2412324
1779208200	173.2	-1.2	-0.69	174.9	176.3	173.1	9762444
1779121800	174.4	1.3	0.75	175.8	176	171.6	1957120
1778862600	173.1	0.1	0.06	170	173.1	169.6	3998084
1778776200	173	2.7	1.59	167	173.5	167	4600747
1778689800	170.3	0.3	0.18	174.5	174.5	167	3296425
1778603400	170	-5	-2.86	173	173.1	169.7	3865691
1778517000	175	0.1	0.06	166.69999	175.3	166.69999	1527656
1778257800	174.9	1.4	0.81	173.1	177.2	172.5	1908034
1778171400	173.5	1	0.58	168.2	174.1	168.2	1999076
1778085000	172.5	3.4	2.01	170.2	174.9	170.2	5932411
1777998600	169.1	-2.6	-1.51	169.2	172.8	168	2989765
1777653000	171.7	-2.1	-1.21	171.1	173.9	171.1	1466666
1777566600	173.8	3.7	2.18	171.6	174.4	170.7	4610170
1777480200	170.1	-1.1	-0.64	170.4	171.7	169.4	1925425
1777393800	171.2	-3	-1.72	172	172.7	168.2	4131814
1777307400	174.2	-1.3	-0.74	174.8	176	174	1728229
1777048200	175.5	-2.7	-1.52	175.4	177.5	174.6	2207155
1776961800	178.2	-0.3	-0.17	178.4	180	176.9	5333993
1776875400	178.5	-2	-1.11	181.7	181.7	178.2	1979017
1776789000	180.5	-0.5	-0.28	185.6	185.6	180	1189952
1776702600	181	-3.7	-2.00	183.2	183.3	179.9	1552392
1776443400	184.7	0.9	0.49	184.3	184.7	180.3	4494174
1776357000	183.8	3.8	2.11	185	188.1	181.4	3848371
1776270600	180	-5.7	-3.07	188	188	178.8	1817303
1776184200	185.7	4.7	2.60	181.6	185.7	181.6	2117134
1776097800	181	-1.5	-0.82	182.5	183.1	180.7	1997122
1775838600	182.5	2.8	1.56	184	184	180.1	2303078
1775752200	179.7	-0.8	-0.44	180.5	180.8	178.9	2244429
1775665800	180.5	8.3	4.82	178.5	181.6	177.8	3962021
1775579400	172.2	-1	-0.58	173.2	175.7	172	3177019