Modern Times Group AB【MRTA】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	-0.3	-2.44498777506	12.27	12.51	11.8	125	12.32048077	DE
4	0.03	0.251256281407	11.94	13.06	11.8	140	12.45685575	DE
12	3.89	48.1435643564	8.08	13.06	7.79	852	10.07478909	DE
26	1.770001	17.3529526817	10.199999	13.06	7.79	691	9.87884511	DE
52	1.9	18.8679245283	10.07	13.06	7.79	692	9.96818403	DE
156	5.31	79.7297297297	6.66	13.06	5.85	777	8.90474655	DE
260	5.31	79.7297297297	6.66	13.06	5.85	777	8.90474655	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	12.02	-0.2	-1.64	12.02	12.02	12.02	9
1780604700	12.22	0.01	0.08	12.08	12.22	12.08	8
1780518300	12.21	-0.22	-1.77	12.21	12.21	12.21	300
1780431900	12.43	-0.01	-0.08	12.51	12.51	12.39	4
1780345500	12.44	0.1	0.81	12.27	12.49	12.27	303
1780086300	12.34	-0.03	-0.24	12.24	12.34	12.24	43
1779999900	12.37	-0.2	-1.59	12.44	12.44	12.37	504
1779913500	12.57	-0.4	-3.08	12.8	12.8	12.57	14
1779827100	12.97	0.07	0.54	13.06	13.06	12.97	86
1779740700	12.9	0.55	4.45	12.77	12.91	12.77	242
1779481500	12.35	0	0.00	12.35	12.35	12.35	0
1779395100	12.35	-0.06	-0.48	12.4	12.5	12.35	90
1779308700	12.41	0.1	0.81	12.16	12.41	12.16	22
1779222300	12.31	-0.12	-0.97	12.46	12.46	12.31	3
1779135900	12.43	0.01	0.08	12.42	12.43	12.29	292
1778876700	12.42	-0.52	-4.02	12.77	12.77	12.35	38
1778790300	12.94	0.11	0.86	12.89	12.94	12.85	134
1778703900	12.83	0.64	5.25	12.6	12.85	12.6	151
1778617500	12.19	0.04	0.33	12.15	12.19	12.09	219
1778531100	12.15	0.2	1.67	11.94	12.23	11.94	200
1778271900	11.95	0.09	0.76	11.96	11.96	11.93	37
1778185500	11.86	0.26	2.24	11.69	11.86	11.69	67
1778099100	11.6	0.11	0.96	11.62	11.81	11.6	419
1778012700	11.49	-0.05	-0.43	11.57	11.64	11.49	76
1777926300	11.54	-0.11	-0.94	11.75	11.77	11.54	111
1777580700	11.65	0.07	0.60	11.49	11.65	11.47	615
1777494300	11.58	1.22	11.78	10.55	11.93	10.449999	3817
1777407900	10.36	-0.33	-3.09	10.57	10.57	10.36	251
1777321500	10.69	0.06	0.56	10.57	10.82	10.57	1884
1777062300	10.63	1.05	10.96	9.44	10.81	9.44	17866
1776975900	9.58	0	0.00	9.58	9.58	9.58	2
1776889500	9.58	0.06	0.68	9.58	9.58	9.58	21
1776803100	9.515	0.02	0.16	9.615	9.615	9.515	1004
1776716700	9.5	0	0.00	9.5	9.5	9.5	0
1776457500	9.5	0.26	2.76	9.5	9.5	9.46	931
1776371100	9.2449999	0.56	6.45	9.22	9.2449999	9.22	14
1776284700	8.685	0	0.00	8.685	8.685	8.685	0
1776198300	8.685	0.15	1.70	8.77	8.77	8.685	62
1776111900	8.5399999	-0.09	-1.04	8.5399999	8.5399999	8.5399999	58
1775852700	8.63	0.08	0.94	8.63	8.63	8.63	61
1775766300	8.55	0	0.00	8.55	8.55	8.55	0
1775679900	8.55	0	0.00	8.55	8.55	8.55	0
1775593500	8.55	-0.07	-0.75	8.65	8.6549999	8.55	1171
1775161500	8.615	0	0.00	8.615	8.615	8.615	0
1775075100	8.615	0.32	3.86	8.6199999	8.6199999	8.615	2
1774988700	8.295	0	0.00	8.295	8.295	8.295	0
1774902300	8.295	-0.03	-0.36	8.295	8.295	8.295	13
1774646700	8.3249999	0.19	2.40	8.3	8.3249999	8.3	43
1774560300	8.13	-0.08	-0.97	8.13	8.13	8.13	13
1774473900	8.21	0.29	3.60	8	8.225	8	344
1774387500	7.925	0.14	1.73	7.925	7.925	7.925	1110
1774301100	7.79	-0.15	-1.83	7.79	7.79	7.79	2
1774041900	7.935	-0.07	-0.81	8.05	8.05	7.885	1053
1773955500	8	0	0.00	8.0299999	8.0299999	8	7648
1773869100	8	-0.27	-3.21	8	8	8	390
1773782700	8.265	0.2	2.42	8.08	8.265	8.08	25
1773696300	8.07	0	0.00	8.07	8.07	8.07	0
1773437100	8.07	0	0.00	8.07	8.07	8.07	0
1773350700	8.07	-0.06	-0.74	8.07	8.07	8.07	1194
1773264300	8.13	-0.18	-2.11	8.13	8.13	8.13	1
1773177900	8.305	0.1	1.22	8.305	8.305	8.305	1
1773091500	8.205	0.31	3.93	8.145	8.205	8.145	203