Melcor Developments Ltd【MRD】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	0.15	0.840336134454	17.85	18.32	17.68	9252	17.84417189	CS
4	-0.76	-4.05117270789	18.76	18.76	17.2	8182	17.79265072	CS
12	0.05	0.278551532033	17.95	19.34	17.2	8830	18.25302339	CS
26	2.47	15.9047005795	15.53	19.34	15.1	9450	17.00835762	CS
52	4	28.5714285714	14	19.34	13.55	7705	16.05010178	CS
156	6.82	61.0017889088	11.18	19.34	10.65	7363	13.41644309	CS
260	4.42	32.5478645066	13.58	19.34	9.76	8355	13.09017878	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780695600	18	0.06	0.33	18.29	18.32	17.94	26867
1780609200	17.94	0.14	0.79	17.71	18.21	17.71	10866
1780522800	17.8	0.07	0.39	18	18	17.8	13066
1780436400	17.73	-0.11	-0.62	17.68	18.01	17.68	7145
1780350000	17.84	-0.09	-0.50	17.78	18.13	17.78	10574
1780090800	17.93	0.3	1.70	17.85	17.98	17.69	4611
1780004400	17.63	0.07	0.40	17.51	18.49	17.51	8669
1779918000	17.56	0.01	0.06	17.55	17.69	17.5	6816
1779831600	17.55	0.05	0.29	17.5	17.6	17.35	14216
1779745200	17.5	-0.11	-0.62	17.6	17.6	17.28	7027
1779486000	17.61	0.16	0.92	17.53	17.72	17.5	4791
1779399600	17.45	-0.27	-1.52	17.49	17.65	17.21	10872
1779313200	17.72	0.23	1.32	17.2	17.73	17.2	8971
1779226800	17.49	-0.44	-2.45	18.02	18.02	17.3	8202
1778881200	17.93	-0.03	-0.17	17.96	18.09	17.9	11566
1778794800	17.96	-0.15	-0.83	18.15	18.15	17.96	6068
1778708400	18.11	-0.15	-0.82	18.33	18.42	18.11	4122
1778622000	18.26	-0.13	-0.71	18.39	18.44	18.13	9217
1778535600	18.39	-0.08	-0.43	18.5	18.5	18.17	2885
1778276400	18.47	-0.08	-0.43	18.76	18.76	18.25	5772
1778190000	18.55	-0.05	-0.27	18.5	18.67	18.35	6136
1778103600	18.6	0.14	0.76	18.5	18.75	18.48	5400
1778017200	18.46	-0.04	-0.22	18.69	18.69	18.46	11129
1777930800	18.5	0.04	0.22	18.88	18.88	18.33	7458
1777671600	18.46	-0.08	-0.43	18.53	18.53	18.46	3348
1777585200	18.54	0.19	1.04	18.46	18.56	18.44	6230
1777498800	18.35	-0.4	-2.13	18.75	18.75	18.35	3803
1777412400	18.75	-0.29	-1.52	19.03	19.03	18.74	5700
1777326000	19.04	-0.15	-0.78	19.2	19.2	18.96	3211
1777066800	19.19	-0.15	-0.78	19.32	19.32	19.19	854
1776980400	19.34	0.6	3.20	18.6	19.34	18.57	34901
1776894000	18.74	0.14	0.75	18.75	18.76	18.74	2540
1776807600	18.6	0.01	0.05	18.59	18.62	18.39	16358
1776721200	18.59	0	0.00	18.6	18.6	18.42	5379
1776462000	18.59	0.09	0.49	18.48	18.59	18.43	19495
1776375600	18.5	0.3	1.65	18.35	18.5	18.25	15691
1776289200	18.2	0.1	0.55	18.25	18.36	18.13	11830
1776202800	18.1	-0.15	-0.82	18.25	18.25	18.04	16491
1776116400	18.25	0	0.00	18.35	18.35	18.1	11313
1775857200	18.25	-0.12	-0.65	18.37	18.37	18.24	3276
1775770800	18.37	0.12	0.66	18.29	18.43	18.29	17554
1775684400	18.25	-0.12	-0.65	18.34	18.37	18.24	6276
1775598000	18.37	0.22	1.21	18.16	18.37	18.16	10289
1775511600	18.15	-0.15	-0.82	18.45	18.5	18.15	7455
1775166000	18.3	0.1	0.55	18.2	18.3	18.2	7086
1775079600	18.2	0.03	0.17	18.17	18.25	17.98	11767
1774993200	18.17	-0.08	-0.44	18.24	18.24	18.1	1800
1774906800	18.25	0.03	0.16	18.17	18.25	17.68	9216
1774647600	18.22	-0.06	-0.33	18.28	18.28	18.22	2266
1774561200	18.28	0.03	0.16	18.38	18.38	18.26	3989
1774474800	18.25	0.15	0.83	18.1	18.42	18.1	12866
1774388400	18.1	0.25	1.40	17.8	18.1	17.8	8570
1774302000	17.85	0.14	0.79	17.68	17.99	17.68	4000
1774042800	17.71	-0.78	-4.22	18.2	18.2	17.67	11030
1773956400	18.49	-0.15	-0.80	18.53	18.63	18.34	7066
1773870000	18.64	0.28	1.53	18.36	18.64	18.2	12188
1773783600	18.36	0.05	0.27	18.36	18.45	18.33	17766
1773697200	18.31	0.16	0.88	18.15	18.42	18.15	6084
1773438000	18.15	0.21	1.17	17.95	18.22	17.64	8886
1773351600	17.94	-0.25	-1.37	18.19	18.19	17.8	5008
1773265200	18.19	0.7	4.00	17.55	18.25	17.55	15900
1773178800	17.49	0.39	2.28	17.01	17.5	16.92	18301
1773092400	17.1	-0.15	-0.87	17.08	17.1	17.08	1750