Mears Group PLC【MM7】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	0.355	7.48155953635	4.745	5.05	4.745	113	4.85963496	DE
4	0.115	2.30692076229	4.985	5.05	4.635	112	4.78782641	DE
12	0.745	17.1067738232	4.355	5.05	4.255	202	4.79078138	DE
26	0.935	22.4489795918	4.165	5.05	3.825	384	4.28672636	DE
52	0.66	14.8648648649	4.44	5.05	3.565	725	4.15089844	DE
156	1.77	53.1531531532	3.33	5.05	2.93	948	4.18958181	DE
260	1.77	53.1531531532	3.33	5.05	2.93	948	4.18958181	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783369500	5.05	0.05	1.00	5.05	5.05	5.05	1
1783110300	5	0.17	3.52	5	5	5	200
1783023900	4.83	0	0.00	4.83	4.83	4.83	0
1782937500	4.83	0.09	1.79	4.83	4.83	4.83	6
1782851100	4.745	0.11	2.37	4.745	4.745	4.745	245
1782764700	4.635	0	0.00	4.635	4.635	4.635	0
1782505500	4.635	0	0.00	4.635	4.635	4.635	0
1782419100	4.635	0	0.00	4.635	4.635	4.635	0
1782332700	4.635	0	0.00	4.635	4.635	4.635	0
1782246300	4.635	-0.25	-5.02	4.635	4.635	4.635	216
1782159900	4.88	0	0.00	4.88	4.88	4.88	0
1781900700	4.88	0	0.00	4.88	4.88	4.88	0
1781814300	4.88	0	0.00	4.88	4.88	4.88	0
1781727900	4.88	0	0.00	4.88	4.88	4.88	0
1781641500	4.88	0	0.00	4.88	4.88	4.88	0
1781555100	4.88	0.3	6.43	4.985	4.985	4.88	6
1781295900	4.585	0	0.00	4.585	4.585	4.585	0
1781209500	4.585	0	0.00	4.585	4.585	4.585	0
1781123100	4.585	0	0.00	4.585	4.585	4.585	0
1781036700	4.585	0	0.00	4.585	4.585	4.585	0
1780950300	4.585	0	0.00	4.585	4.585	4.585	0
1780691100	4.585	0	0.00	4.585	4.585	4.585	0
1780604700	4.585	0	0.00	4.585	4.585	4.585	0
1780518300	4.585	0	0.00	4.585	4.585	4.585	0
1780431900	4.585	-0.29	-5.85	4.585	4.585	4.585	1
1780345500	4.87	-0.04	-0.71	4.87	4.87	4.87	6
1780086300	4.905	0	0.00	4.905	4.905	4.905	0
1779999900	4.905	0	0.00	4.905	4.905	4.905	0
1779913500	4.905	-0.01	-0.20	4.905	4.905	4.905	161
1779827100	4.915	0	0.00	4.915	4.915	4.915	0
1779740700	4.915	0.25	5.25	4.915	4.915	4.915	1615
1779481500	4.67	0	0.00	4.67	4.67	4.67	0
1779395100	4.67	0	0.00	4.67	4.67	4.67	0
1779308700	4.67	0	0.00	4.67	4.67	4.67	0
1779222300	4.67	0.01	0.32	4.67	4.67	4.67	1
1779135900	4.655	0	0.00	4.655	4.655	4.655	0
1778876700	4.655	-0.04	-0.75	4.655	4.655	4.655	5
1778790300	4.69	0	0.00	4.69	4.69	4.69	0
1778703900	4.69	0	0.00	4.69	4.69	4.69	0
1778617500	4.69	0	0.00	4.69	4.69	4.69	0
1778531100	4.69	0.03	0.54	4.69	4.69	4.69	766
1778271900	4.665	0	0.00	4.665	4.665	4.665	0
1778185500	4.665	0	0.00	4.665	4.665	4.665	0
1778099100	4.665	0	0.00	4.665	4.665	4.665	0
1778012700	4.665	0	0.00	4.665	4.665	4.665	0
1777926300	4.665	0.17	3.67	4.665	4.665	4.665	6
1777580700	4.5	0	0.00	4.5	4.5	4.5	0
1777494300	4.5	0	0.00	4.5	4.5	4.5	0
1777407900	4.5	0.13	2.97	4.5	4.5	4.5	250
1777321500	4.37	0	0.00	4.37	4.37	4.37	0
1777062300	4.37	0	0.00	4.37	4.37	4.37	0
1776975900	4.37	0	0.00	4.37	4.37	4.37	0
1776889500	4.37	0	0.00	4.37	4.37	4.37	0
1776803100	4.37	0.12	2.70	4.37	4.37	4.37	150
1776716700	4.255	0	0.00	4.255	4.255	4.255	0
1776457500	4.255	0	0.00	4.255	4.255	4.255	0
1776371100	4.255	-0.1	-2.30	4.255	4.255	4.255	1
1776284700	4.355	0.11	2.59	4.355	4.355	4.355	5
1776198300	4.245	0	0.00	4.245	4.245	4.245	0
1776111900	4.245	0.15	3.54	4.245	4.245	4.245	6
1775852700	4.0999999	0.18	4.73	4.0999999	4.0999999	4.0999999	1
1775766300	3.915	0	0.00	3.915	3.915	3.915	0
1775679900	3.915	0	0.00	3.915	3.915	3.915	0
1775593500	3.915	0	0.00	3.915	3.915	3.915	0