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	-4.88	-3.31747110809	147.1	147.1	142.72	7	146.23714286	DE
4	-3.32	-2.28115981861	145.54	152.02	141.76	89	143.807315	DE
12	23.06	19.3521315878	119.16	152.02	114.54	104	134.86979682	DE
26	31.34	28.2647907648	110.88	152.02	108	118	124.43629142	DE
52	16.76	13.3588394707	125.46	152.02	105.02	87	122.83234651	DE
156	36.22	34.1698113208	106	152.02	40.659999	82	119.90157164	DE
260	36.22	34.1698113208	106	152.02	40.659999	82	119.90157164	DE

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
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
1775161500	123.16	-1.58	-1.27	123.16	123.16	123.16	1
1775075100	124.74	2.38	1.95	123.46	126.08	123.46	52
1774988700	122.36	1.98	1.64	121.32	122.36	121.32	116
1774902300	120.38	0.58	0.48	120.38	120.38	120.38	3
1774646700	119.8	-2.5	-2.04	118.22	119.8	117.9	444
1774560300	122.3	0	0.00	122.3	122.3	122.3	0
1774473900	122.3	5.32	4.55	124.32	124.32	122.3	90
1774387500	116.98	-3.02	-2.52	116.98	116.98	116.98	1
1774301100	120	0.8	0.67	114.86	120.02	114.54	1015
1774041900	119.2	0	0.00	119.2	119.2	119.2	0
1773955500	119.2	-0.98	-0.82	119.2	119.2	119.2	10
1773869100	120.18	0.02	0.02	120.18	120.18	120.18	45
1773782700	120.16	0	0.00	120.16	120.16	120.16	0
1773696300	120.16	1	0.84	120.16	120.16	120.16	8
1773437100	119.16	-5.68	-4.55	119.16	119.16	119.16	55
1773350700	124.84	0	0.00	124.84	124.84	124.84	0
1773264300	124.84	3.38	2.78	124.84	124.84	124.84	9
1773177900	121.46	2.94	2.48	122.74	122.74	121.46	10
1773091500	118.52	-1.84	-1.53	118.9	120.08	118.52	3
1772832300	120.36	0.66	0.55	121.12	121.12	120.36	12