Affiliated Managers Group Inc【MGRB】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	0.38	2.36907730673	16.04	16.47	15.62	31312	16.23140689	CS
4	-0.2	-1.20336943442	16.62	16.97	15.62	21420	16.51382121	CS
12	-0.13	-0.785498489426	16.55	17.09	15.62	19123	16.71367127	CS
26	-0.77	-4.47934845841	17.19	17.92	15.62	18427	16.96566572	CS
52	-0.82	-4.75638051044	17.24	19.0987	15.62	16632	17.26651902	CS
156	-1.18	-6.70454545455	17.6	21	15.62	19896	17.80598494	CS
260	-9.88	-37.566539924	26.3	26.9	15.62	22693	19.49247555	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
1783377600	16.399999	0.1	0.61	16.239999	16.41	16.239999	17405
1783032000	16.3	0.05	0.31	16.17	16.3499	16.17	16130
1782945600	16.25	0.08	0.49	16.19	16.34	16.085	19888
1782859200	16.17	0.07	0.43	16.04	16.219999	15.62	71825
1782772800	16.1	-0.25	-1.53	16.129999	16.1799	15.96	11232
1782513600	16.35	0.09	0.55	16.27	16.37	16.2122	13414
1782427200	16.26	-0.16	-0.97	16.54	16.55	16.26	27817
1782340800	16.42	-0.06	-0.36	16.489999	16.64	16.42	13575
1782254400	16.48	-0.21	-1.26	16.649999	16.81	16.469999	11369
1782168000	16.69	-0.16	-0.95	16.37	16.9199	16.37	12882
1781822400	16.85	0.04	0.24	16.92	16.92	16.81	13229
1781736000	16.81	-0.11	-0.62	16.86	16.93	16.7801	5533
1781649600	16.915	0.11	0.68	16.75	16.97	16.6746	67693
1781563200	16.8	0.11	0.66	16.73	16.82	16.71	5942
1781304000	16.69	-0.05	-0.30	16.85	16.85	16.62	8917
1781217600	16.739999	0.08	0.48	16.68	16.83	16.68	6438
1781131200	16.66	-0.03	-0.18	16.62	16.7454	16.4874	9213
1781044800	16.69	-0.02	-0.12	16.62	16.735	16.59	53066
1780958400	16.71	-0.15	-0.89	16.86	16.9	16.550999	29785
1780699200	16.86	-0.07	-0.41	16.89	16.95	16.77	5950
1780612800	16.93	-0.04	-0.24	17.05	17.09	16.88	12752
1780526400	16.97	0.06	0.35	16.81	17.03	16.7	56595
1780440000	16.91	-0.03	-0.18	16.8	17.04	16.8	77721
1780353600	16.94	0.13	0.77	16.76	16.96	16.73	50209
1780094400	16.81	0.04	0.27	16.76	16.81	16.73	61143
1780008000	16.765	0.07	0.45	16.69	16.8	16.69	6260
1779921600	16.69	-0.1	-0.60	16.73	16.7826	16.68	4143
1779835200	16.79	0.13	0.78	16.78	16.81	16.67	8672
1779489600	16.66	-0.08	-0.48	16.88	16.96	16.66	4062
1779403200	16.739999	-0.17	-1.01	16.79	17.0585	16.739999	8957
1779316800	16.91	0.19	1.14	16.86	16.95	16.700099	9339
1779230400	16.719999	-0.23	-1.36	16.93	16.93	16.71	36024
1779144000	16.95	0.07	0.41	16.96	16.96	16.8	7684
1778884800	16.88	-0.15	-0.88	16.95	16.95	16.81	18582
1778798400	17.03	0.06	0.35	17.05	17.05	16.87	12003
1778712000	16.97	0.09	0.53	16.87	16.97	16.87	8550
1778625600	16.88	-0.07	-0.41	16.95	16.97	16.87	17900
1778539200	16.95	0.05	0.30	16.85	17.0399	16.85	13928
1778280000	16.9	0.05	0.30	16.92	16.92	16.7418	8722
1778193600	16.85	0.06	0.36	16.77	16.85	16.7301	7577
1778107200	16.79	0.07	0.42	16.719999	16.84	16.719999	7767
1778020800	16.719999	-0.06	-0.36	16.78	16.78	16.66	9985
1777934400	16.78	-0.04	-0.24	16.7	16.81	16.629999	18606
1777675200	16.82	0.29	1.75	16.54	16.99	16.54	41042
1777588800	16.53	0.09	0.55	16.55	16.55	16.42	12213
1777502400	16.44	-0.15	-0.90	16.66	16.738299	16.42	10172
1777416000	16.59	-0.22	-1.31	16.85	16.85	16.559999	15067
1777329600	16.81	0.12	0.72	16.82	16.94	16.69	26497
1777070400	16.69	-0.06	-0.36	16.75	16.7992	16.560099	8374
1776984000	16.75	0.08	0.48	16.75	16.77	16.62	16554
1776897600	16.67	0	0.00	16.66	16.7576	16.61	18182
1776811200	16.67	-0.14	-0.83	16.719999	16.7805	16.67	7138
1776724800	16.81	0.01	0.06	16.9	16.9194	16.739999	10901
1776465600	16.8	0.06	0.36	16.79	16.92	16.78	5128
1776379200	16.739999	-0.1	-0.59	16.93	16.93	16.67	13106
1776292800	16.84	0.15	0.90	16.76	16.85	16.64	7231
1776206400	16.69	0.08	0.48	16.55	16.739999	16.45	9931
1776120000	16.61	0.14	0.85	16.48	16.62	16.364999	10751
1775860800	16.469999	0.06	0.37	16.41	16.51	16.131	15610
1775774400	16.41	0.11	0.67	16.41	16.4292	16.225	7685
1775688000	16.3	0.17	1.05	16.28	16.91	16.28	17405
1775601600	16.129999	0.02	0.12	16.2	16.2	16.0217	8159