Macquarie Group Ltd【4M4】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	3.24	2.12654239958	152.36	157.34	150.02	7	151.516	DE
4	12	8.356545961	143.6	157.34	140.6	61	147.74111142	DE
12	22.36	16.7817472231	133.24	157.34	133.24	80	144.48559724	DE
26	38.18	32.5157554079	117.42	157.34	114.54	84	133.10365435	DE
52	28.92	22.8291758762	126.68	157.34	105.02	89	124.31880468	DE
156	49.6	46.7924528302	106	157.34	40.659999	81	120.59893078	DE
260	49.6	46.7924528302	106	157.34	40.659999	81	120.59893078	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
1783110300	155	2.34	1.53	151.28	157.34	151.28	750
1783023900	152.66	2.64	1.76	152.66	152.66	152.66	1
1782937500	150.02	-2.48	-1.63	150.68	150.84	150.02	8
1782851100	152.5	0	0.00	152.5	152.5	152.5	0
1782764700	152.5	0	0.00	152.5	152.5	152.5	0
1782505500	152.5	0.14	0.09	152.36	152.5	152.36	11
1782419100	152.36	1.34	0.89	152.94	152.94	152.36	57
1782332700	151.02	-1.24	-0.81	150.94	153.68	150.94	48
1782246300	152.26	1.26	0.83	152.26	152.26	152.26	2
1782159900	151	0	0.00	151	151	151	0
1781900700	151	-4.82	-3.09	151.72	151.72	150.22	140
1781814300	155.82	3.1	2.03	155.41999	155.82	153.54	5
1781727900	152.72	3.04	2.03	153.24	153.24	152.26	95
1781641500	149.68	0.72	0.48	149.68	149.68	149.68	1
1781555100	148.96	1.6	1.09	148.78	153.66	148.78	255
1781295900	147.36	3.68	2.56	147.12	147.36	146.04	93
1781209500	143.68	3.08	2.19	143.36	143.68	143.36	56
1781123100	140.6	-0.14	-0.10	142.97998	142.97998	140.6	49
1781036700	140.74	-1.74	-1.22	146.19999	146.19999	140.74	34
1780950300	142.47998	-0.48	-0.34	142.9	142.9	141.36	79
1780691100	142.96	-3.16	-2.16	143.6	145.8	142.72	109
1780604700	146.12	-0.98	-0.67	146.12	146.12	146.12	2
1780518300	147.1	0.82	0.56	147.1	147.1	147.1	8
1780431900	146.28	0.62	0.43	145.88	147.1	145.88	6
1780345500	145.66	0.7	0.48	147.1	147.1	145.66	12
1780086300	144.96	0	0.00	144.96	144.96	144.96	0
1779999900	144.96	1.98	1.38	145.47998	145.47998	144.96	112
1779913500	142.97998	0.06	0.04	145.72	146.94	142.97998	1032
1779827100	142.91999	-2.62	-1.80	142.91999	142.91999	142.91999	1
1779740700	145.54	-2.84	-1.91	147.41999	147.41999	145.54	4
1779481500	148.38	2.26	1.55	148.38	148.38	148.38	1
1779395100	146.12	2.38	1.66	146.12	146.12	146.12	10
1779308700	143.74	-4.56	-3.07	143.74	143.74	143.74	1
1779222300	148.3	3	2.06	146.69999	148.3	146.69999	33
1779135900	145.3	-2.66	-1.80	147.72	147.72	145.3	11
1778876700	147.96	0.16	0.11	150.78	150.78	147.96	17
1778790300	147.8	2.8	1.93	152.02	152.02	147.8	99
1778703900	145	3.24	2.29	144.97998	145	144.97998	51
1778617500	141.76	-4.7	-3.21	141.76	141.76	141.76	178
1778531100	146.46	0.62	0.43	147.68	147.68	146.46	107
1778271900	145.84	-0.66	-0.45	145.54	148.06	145.54	6
1778185500	146.5	-1.6	-1.08	150.6	151.1	145.82	144
1778099100	148.1	4.1	2.85	148.1	148.1	148.1	7
1778012700	144	-0.32	-0.22	144	144	144	1
1777926300	144.32	1.22	0.85	147.1	147.1	144.32	9
1777580700	143.1	2.06	1.46	144.86	145.47998	143.1	53
1777494300	141.04	-0.16	-0.11	141.04	141.04	141.04	10
1777407900	141.19999	0.46	0.33	143.44	143.44	141.19999	2
1777321500	140.74	0	0.00	142.12	142.47998	140.74	9
1777062300	140.74	-1.5	-1.05	140.72	141.26	140.72	103
1776975900	142.24	-1.28	-0.89	141.63999	142.24	139.94	9
1776889500	143.52	-2.02	-1.39	140.68	143.54	140.32	228
1776803100	145.54	0	0.00	145.54	145.54	145.54	0
1776716700	145.54	-2.2	-1.49	142.94	145.54	142.94	244
1776457500	147.74	1.4	0.96	147	147.74	144.76	127
1776371100	146.34	3.42	2.39	144.02	146.34	144.02	25
1776284700	142.91999	1.88	1.33	142.72	143.6	140.66	292
1776198300	141.04	5.72	4.23	141.04	141.04	141.04	1
1776111900	135.32	0	0.00	135.32	135.32	135.32	0
1775852700	135.32	0.28	0.21	133.24	135.56	133.24	223
1775766300	135.04	0	0.00	135.04	135.04	135.04	0
1775679900	135.04	8.88	7.04	134.5	135.54	134.41999	118
1775593500	126.16	3	2.44	125.68	127.68	125.54	48