Montanaro UK Smaller Companies Investment Trust Plc【MTU】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	2.87081339713	104.5	108.5	104.5	155738	106.36355511	DE
4	0	0	107.5	109.5	104	148536	107.16833681	DE
12	7.9	7.93172690763	99.6	110.5	99.6	179871	105.88595346	DE
26	5.5	5.39215686275	102	110.5	91.6	256121	102.17203835	DE
52	4.5	4.36893203883	103	110.5	91.6	291829	100.92668035	DE
156	6.5	6.43564356436	101	113	84	318984	101.7585193	DE
260	-57.5	-34.8484848485	165	184	84	281827	110.80533124	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
1783096200	107.5	0	0.00	108.5	108.5	107	63652
1783009800	107.5	0.5	0.47	106.5	108	106	156436
1782923400	107	1	0.94	106.5	107	105.5	97311
1782837000	106	0	0.00	105	106	105	356611
1782750600	106	0.5	0.47	105.5	106	105.5	70592
1782491400	105.5	-1	-0.94	104.5	105.5	104.5	97738
1782405000	106.5	-0.5	-0.47	107.5	107.5	106.5	106684
1782318600	107	1.5	1.42	105	107	105	214812
1782232200	105.5	-2	-1.86	106.5	106.5	105.5	273246
1782145800	107.5	0.5	0.47	106.5	107.5	106.5	74045
1781886600	107	0	0.00	107	107	107	148867
1781800200	107	-1.5	-1.38	108	109.5	106.5	273018
1781713800	108.5	0	0.00	108.5	108.5	108.5	101719
1781627400	108.5	-1	-0.91	108.5	108.5	108.5	142809
1781541000	109.5	0.5	0.46	109.5	109.5	109	54474
1781281800	109	2	1.87	109	109	108	148328
1781195400	107	0	0.00	107	107	107	65694
1781109000	107	-1.5	-1.38	106.5	107.5	104	132066
1781022600	108.5	1	0.93	107	108.5	106.5	53462
1780936200	107.5	-1.5	-1.38	109	109	106.5	175709
1780677000	109	1	0.93	107.5	109	107.5	227090
1780590600	108	0.5	0.47	107.5	108	107.5	117644
1780504200	107.5	-1	-0.92	108	108.5	107.5	91610
1780417800	108.5	-0.5	-0.46	109	109.5	108.5	75615
1780331400	109	-0.5	-0.46	110.5	110.5	108	128469
1780072200	109.5	0	0.00	110	110	109.5	120918
1779985800	109.5	0	0.00	109	109.5	108.5	297075
1779899400	109.5	0.5	0.46	109.5	110	109.5	131173
1779813000	109	0.5	0.46	108	109	107.5	213255
1779467400	108.5	1	0.93	107.5	109.5	107	150516
1779381000	107.5	1.5	1.42	105.5	107.5	105.5	101481
1779294600	106	0	0.00	105.5	106	104.5	126277
1779208200	106	-1.5	-1.40	107	107.5	106	169030
1779121800	107.5	2	1.90	105.5	107.5	105	79833
1778862600	105.5	-1.5	-1.40	106.5	106.5	104.5	405807
1778776200	107	2	1.90	105.5	107	105.5	182942
1778689800	105	0.5	0.48	104.5	105	104	579971
1778603400	104.5	-2	-1.88	105	105	104	179209
1778517000	106.5	0	0.00	106.5	106.5	105.5	288869
1778257800	106.5	-0.5	-0.47	106.5	106.5	105	325218
1778171400	107	1.5	1.42	104.5	107	104.5	111960
1778085000	105.5	1	0.96	104.5	106.5	104.5	298091
1777998600	104.5	0.5	0.48	104	104.5	103	168562
1777653000	104	0.5	0.48	104	104	103	38520
1777566600	103.5	0.5	0.49	102.5	103.5	102.5	91712
1777480200	103	0	0.00	103	103	102.5	164841
1777393800	103	-1	-0.96	103	103	102.5	291458
1777307400	104	0.5	0.48	103.5	104	103	142286
1777048200	103.5	-0.5	-0.48	103.5	103.5	102.5	167507
1776961800	104	0.5	0.48	103	104	103	160377
1776875400	103.5	-0.5	-0.48	103	103.5	103	315428
1776789000	104	-0.5	-0.48	104	105	103.5	238299
1776702600	104.5	0.5	0.48	103.5	104.5	103.5	341662
1776443400	104	1.5	1.46	103	104.5	103	341206
1776357000	102.5	-1	-0.97	101.5	103	101.5	167294
1776270600	103.5	0.5	0.49	103	103.5	102	329657
1776184200	103	2	1.98	101	103	101	121531
1776097800	101	0	0.00	100.5	101	100	141455
1775838600	101	1	1.00	99.6	101	99.6	65057
1775752200	100	0.4	0.40	99.6	100	99.4	184346
1775665800	99.6	2.8	2.89	98.6	101.5	98.6	120274
1775579400	96.8	0.8	0.83	96	97.4	96	278514
1775147400	96	0.6	0.63	95	96	94.6	163617