Melrose Industries Plc【27M】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	-0.31	-5.48672566372	5.65	5.65	5.168	2292	5.40798881	DE
4	-0.66	-11	6	6.116	5.168	3315	5.63346799	DE
12	-0.76	-12.4590163934	6.1	6.662	5.168	3492	5.84597087	DE
26	-1.478	-21.677911411	6.818	7.91	5.168	2881	6.14434804	DE
52	-0.392	-6.83879972087	5.732	7.91	5.168	2199	6.31894726	DE
156	-0.76	-12.4590163934	6.1	8.38	4.441	1697	6.25036814	DE
260	-0.76	-12.4590163934	6.1	8.38	4.441	1697	6.25036814	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780604700	5.2859999	-0.01	-0.15	5.368	5.368	5.2859999	2388
1780518300	5.2939999	-0.12	-2.25	5.2699999	5.306	5.168	380
1780431900	5.416	-0.03	-0.59	5.532	5.532	5.4	851
1780345500	5.448	-0.01	-0.15	5.558	5.6	5.436	6087
1780086300	5.456	-0.08	-1.52	5.65	5.65	5.456	1755
1779999900	5.54	-0.01	-0.11	5.506	5.63	5.498	4178
1779913500	5.546	-0.13	-2.26	5.64	5.68	5.36	5438
1779827100	5.674	-0.44	-7.23	5.666	5.792	5.58	11540
1779740700	6.116	0.34	5.92	6.058	6.116	6.058	21
1779481500	5.774	0	0.00	5.774	5.774	5.774	0
1779395100	5.774	0.04	0.77	5.892	5.892	5.774	302
1779308700	5.73	0.03	0.53	5.73	5.746	5.73	3224
1779222300	5.7	0.04	0.67	5.72	5.758	5.7	6512
1779135900	5.662	0.12	2.09	5.484	5.662	5.408	6009
1778876700	5.546	-0.14	-2.50	5.598	5.668	5.5	525
1778790300	5.688	0.02	0.42	5.632	5.688	5.598	235
1778703900	5.664	0.02	0.39	5.644	5.69	5.644	3651
1778617500	5.642	-0.19	-3.26	5.642	5.642	5.642	350
1778531100	5.832	-0.16	-2.67	5.9	5.916	5.776	9311
1778271900	5.992	-0.19	-3.14	6	6	5.894	235
1778185500	6.186	0.17	2.83	6.186	6.186	6.186	2
1778099100	6.016	0.31	5.47	5.928	6.092	5.928	807
1778012700	5.704	0	0.07	5.67	5.704	5.668	521
1777926300	5.7	0.04	0.74	5.76	5.7699999	5.538	2685
1777580700	5.658	0.11	2.06	5.604	5.658	5.604	1596
1777494300	5.5439999	-0.19	-3.35	5.68	5.68	5.48	4946
1777407900	5.736	-0.11	-1.95	5.726	5.774	5.632	7136
1777321500	5.85	-0.07	-1.15	5.8	5.85	5.698	196
1777062300	5.918	-0.11	-1.89	5.714	5.918	5.714	6015
1776975900	6.032	0.16	2.72	5.92	6.032	5.808	10980
1776889500	5.872	-0.24	-3.96	5.996	6.0039999	5.85	4886
1776803100	6.114	-0.29	-4.47	6.506	6.506	6.114	8129
1776716700	6.4	-0.21	-3.24	6.35	6.48	6.3099999	4268
1776457500	6.614	0.32	5.12	6.266	6.662	6.2539999	4478
1776371100	6.292	-0.01	-0.13	6.306	6.41	6.292	2216
1776284700	6.3	0.08	1.29	6.3	6.3	6.3	3
1776198300	6.22	0.09	1.44	6.214	6.252	6.12	2257
1776111900	6.132	0.03	0.43	6.064	6.132	6	450
1775852700	6.106	-0.14	-2.27	6.098	6.106	6.098	402
1775766300	6.248	-0.05	-0.83	6.3	6.3	6.24	3890
1775679900	6.3	0.37	6.31	6.514	6.514	6.3	40
1775593500	5.926	-0.29	-4.63	6.196	6.196	5.926	637
1775161500	6.214	0.15	2.41	6.054	6.23	6.032	7190
1775075100	6.0679999	0.23	3.94	5.976	6.126	5.976	6415
1774988700	5.838	0.03	0.48	5.712	5.838	5.712	1505
1774902300	5.8099999	0.02	0.35	5.708	5.8099999	5.708	2847
1774646700	5.79	-0.02	-0.38	5.714	5.804	5.714	542
1774560300	5.812	-0.07	-1.19	5.812	5.812	5.812	6
1774473900	5.882	0.15	2.55	5.832	5.91	5.832	3980
1774387500	5.736	-0.11	-1.92	5.668	5.782	5.668	12425
1774301100	5.848	0.24	4.24	5.464	5.926	5.464	20631
1774041900	5.61	-0.13	-2.20	5.782	5.83	5.61	3432
1773955500	5.736	-0.14	-2.42	5.7859999	5.85	5.654	1112
1773869100	5.878	-0.14	-2.36	6.0439999	6.192	5.878	4663
1773782700	6.0199999	0.04	0.64	5.866	6.0199999	5.866	6
1773696300	5.982	0.11	1.91	5.936	5.982	5.848	141
1773437100	5.87	-0.24	-3.90	6.1	6.1	5.87	1150
1773350700	6.108	-0.14	-2.27	6.184	6.344	6.088	20473
1773264300	6.25	-0.14	-2.13	6.334	6.334	6.17	2334
1773177900	6.386	0.39	6.54	6.256	6.4	6.256	26276
1773091500	5.994	-0.34	-5.37	6.24	6.24	5.908	708
1772832300	6.334	-0.14	-2.19	6.436	6.474	6.334	2374
1772745900	6.476	0.17	2.63	6.474	6.638	6.378	7505