Affiliated Managers Group Inc【MGR】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	-0.035	-0.175791059769	19.91	20.03	19.7901	37782	19.93976113	CS
4	-0.025	-0.125628140704	19.9	20.33	19.49	40687	20.02362126	CS
12	-0.615	-3.00146412884	20.49	20.84	19.49	27568	20.13861472	CS
26	-1.485	-6.95224719101	21.36	21.77	19.47	24235	20.47603447	CS
52	-0.995	-4.76760900815	20.87	23.14	19.47	25076	21.04608409	CS
156	-2.125	-9.65909090909	22	25.1627	19.43	23223	21.92725275	CS
260	-8.465	-29.8694424841	28.34	28.52	19.43	23577	22.96558653	CS

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
1783550400	19.91	-0.02	-0.10	19.98	19.98	19.86	36137
1783464000	19.93	-0.1	-0.50	20.03	20.03	19.9	37972
1783377600	20.03	0.15	0.75	19.89	20.03	19.7901	40325
1783032000	19.88	0.03	0.15	19.91	19.95	19.84585	36692
1782945600	19.85	0.12	0.61	19.71	19.94	19.67	19770
1782859200	19.73	0.11	0.56	19.69	19.83	19.49	101829
1782772800	19.62	-0.37	-1.85	19.72	19.76	19.575	27866
1782513600	19.99	-0.05	-0.25	20.01	20.0777	19.915	16534
1782427200	20.04	-0.04	-0.20	20.11	20.2515	20	55424
1782340800	20.08	-0.03	-0.15	20.21	20.25	20.08	23177
1782254400	20.11	-0.01	-0.05	20.07	20.205	20.07	34471
1782168000	20.12	-0.2	-0.98	20.25	20.3299	20.07	25317
1781822400	20.32	0.12	0.59	20.21	20.33	20.1301	86997
1781736000	20.2	-0.06	-0.30	20.3	20.305	20.2	58213
1781649600	20.26	0.15	0.75	20.08	20.26	20.08	61035
1781563200	20.11	0.15	0.75	20.01	20.17	19.98	26181
1781304000	19.96	-0.01	-0.05	20.01	20.08	19.92	18197
1781217600	19.97	0.18	0.91	19.9	20.01	19.81	26230
1781131200	19.79	-0.04	-0.20	19.84	19.9099	19.77	26246
1781044800	19.83	0.01	0.05	19.84	19.89	19.72	15685
1780958400	19.82	-0.06	-0.30	19.85	19.9309	19.8029	19485
1780699200	19.88	0	0.00	19.85	20.0399	19.8	22209
1780612800	19.88	0.02	0.10	19.87	20.05	19.87	23557
1780526400	19.86	-0.17	-0.85	20.05	20.1499	19.855	35433
1780440000	20.03	-0.15	-0.74	20.09	20.2147	19.99	32574
1780353600	20.18	0.15	0.75	20.01	20.2	19.92	69785
1780094400	20.03	-0.19	-0.94	20.23	20.3	19.94	72529
1780008000	20.22	-0.06	-0.30	20.34	20.42	20.18	30800
1779921600	20.28	-0.19	-0.93	20.35	20.43	20.2327	31442
1779835200	20.47	0.21	1.04	20.26	20.494	20.26	17583
1779489600	20.26	-0.09	-0.45	20.36	20.44	20.25	36900
1779403200	20.3513	-0.05	-0.24	20.33	20.47	20.3	12219
1779316800	20.4	0.09	0.44	20.38	20.47	20.29	13139
1779230400	20.31	-0.16	-0.78	20.39	20.41	20.31	21886
1779144000	20.47	-0.04	-0.20	20.51	20.5799	20.43	10051
1778884800	20.51	-0.29	-1.39	20.71	20.71	20.51	17616
1778798400	20.8	0.1	0.48	20.73	20.8	20.7	14698
1778712000	20.7	-0.04	-0.17	20.84	20.84	20.69	7351
1778625600	20.7351	-0.02	-0.12	20.75	20.775	20.68	14820
1778539200	20.76	0.07	0.34	20.7	20.805	20.7	16500
1778280000	20.69	0.03	0.15	20.73	20.73	20.6	15270
1778193600	20.66	0.1	0.49	20.64	20.71	20.5492	20743
1778107200	20.5601	0.01	0.05	20.7	20.71	20.5201	10404
1778020800	20.55	0.1	0.49	20.56	20.64	20.415	21706
1777934400	20.45	0.04	0.20	20.45	20.56	20.3401	20595
1777675200	20.41	0.2	0.99	20.3	20.42	20.2479	14729
1777588800	20.21	0.09	0.45	20.15	20.34	20.12	25498
1777502400	20.12	-0.07	-0.35	20.22	20.2707	20.07	10284
1777416000	20.19	-0.1	-0.49	20.29	20.29	20.13	15066
1777329600	20.29	0.07	0.35	20.32	20.38	20.25	26991
1777070400	20.22	-0.05	-0.25	20.25	20.42	20.2	10548
1776984000	20.2701	-0.15	-0.73	20.46	20.46	20.2528	13273
1776897600	20.42	0.17	0.84	20.33	20.4686	20.29	17016
1776811200	20.25	0.05	0.25	20.21	20.3199	20.1615	14753
1776724800	20.2	-0.16	-0.79	20.44	20.46	20.2	13146
1776465600	20.36	0.02	0.10	20.45	20.515	20.36	8644
1776379200	20.34	-0.09	-0.44	20.49	20.5999	20.33	17835
1776292800	20.43	0.15	0.74	20.36	20.5	20.29	17591
1776206400	20.28	0.13	0.65	20.22	20.34	20.1224	14909
1776120000	20.1496	0.17	0.85	19.98	20.18	19.8954	20294
1775860800	19.98	0.03	0.15	20.02	20.05	19.92	10994
1775774400	19.95	0.15	0.76	19.86	20.02	19.8301	21826