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	-0.35	-1.73010380623	20.23	20.3	19.855	46776	20.03389344	CS
4	-0.85	-4.10033767487	20.73	20.84	19.855	26008	20.24745414	CS
12	-0.86	-4.14657666345	20.74	21.06	19.47	21718	20.20497277	CS
26	-1.21	-5.73731626363	21.09	21.77	19.47	24072	20.79957453	CS
52	-0.7	-3.40136054422	20.58	23.14	19.47	24085	21.14091458	CS
156	-3.36	-14.4578313253	23.24	25.1627	19.43	22593	22.03514486	CS
260	-7.97	-28.6175942549	27.85	28.52	19.43	23243	23.12105853	CS

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
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
1775688000	19.8	0.06	0.30	19.91	20.07	19.76	14973
1775601600	19.74	-0.02	-0.10	19.8	19.8499	19.7	14762
1775515200	19.76	0.08	0.41	19.67	19.86	19.65	24777
1775169600	19.68	0.03	0.15	19.58	19.73	19.52	12842
1775083200	19.65	0.05	0.26	19.66	19.8	19.6	20475
1774996800	19.6	-0.28	-1.41	20	20.03	19.47	102484
1774910400	19.88	0.17	0.86	19.89	19.9699	19.82	22085
1774651200	19.71	-0.49	-2.43	19.94	19.99	19.62	20814
1774564800	20.2	-0.18	-0.88	20.41	20.4686	20.01	23563
1774478400	20.38	0.12	0.59	20.42	20.47	20.29	9886
1774392000	20.26	-0.01	-0.05	20.2	20.44	20.07	17719
1774305600	20.27	0.03	0.15	20.34	20.5399	20.26	15172
1774046400	20.24	-0.43	-2.08	20.61	20.7	20.24	19237
1773960000	20.67	-0.08	-0.39	20.66	20.8214	20.63	16068
1773873600	20.75	-0.17	-0.81	20.92	20.95	20.75	12535
1773787200	20.92	0.04	0.19	20.92	21.06	20.82	26401
1773700800	20.88	0.09	0.43	20.88	20.89	20.77	21448
1773441600	20.79	0.13	0.63	20.74	20.81	20.69	23384
1773355200	20.66	-0.15	-0.72	20.74	20.8688	20.64	30049
1773268800	20.81	0.09	0.43	20.72	20.87	20.6301	25110
1773182400	20.72	0.11	0.53	20.59	20.815	20.5	33365
1773096000	20.61	-0.11	-0.51	20.7	20.7	20.41	39046
1772840400	20.715	-0.34	-1.61	20.99	21.01	20.71	32670