Mullen Group Ltd【MTL】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	0.34	1.61213845424	21.09	21.8	20.84	230622	21.42730914	CS
4	-1.04	-4.62839341344	22.47	23.46	20.84	199066	22.10054416	CS
12	3.35	18.5287610619	18.08	23.46	17.51	257140	20.98970673	CS
26	5.43	33.9375	16	23.46	15.87	279284	18.58213715	CS
52	7.02	48.7161693269	14.41	23.46	12.98	242716	16.69387808	CS
156	6.29	41.5455746367	15.14	23.46	11.81	212307	14.99325342	CS
260	7.88	58.1549815498	13.55	23.46	10.83	242140	14.27976591	CS

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
1783114800	21.43	0.41	1.95	21.03	21.48	21.03	65015
1783028400	21.02	-0.72	-3.31	21.8	21.8	20.84	249551
1782855600	21.74	0.28	1.30	21.42	21.79	21.41	324028
1782769200	21.46	0.09	0.42	21.35	21.49	21.23	225772
1782510000	21.37	0.12	0.56	21.09	21.38	21.09	123137
1782423600	21.25	0.21	1.00	21.07	21.49	21.07	126151
1782337200	21.04	-0.29	-1.36	21.24	21.38	20.9	113720
1782250800	21.33	-0.32	-1.48	21.62	21.75	21.27	183916
1782164400	21.65	-0.13	-0.60	21.72	22.02	21.58	180731
1781905200	21.78	0.14	0.65	21.7	21.92	21.68	94667
1781818800	21.64	0.3	1.41	21.48	21.69	21.48	318690
1781732400	21.34	-1.12	-4.99	22.47	22.55	21.3	216024
1781646000	22.46	-0.49	-2.14	22.9	22.95	22.46	156089
1781559600	22.95	-0.13	-0.56	23.08	23.18	22.52	177374
1781300400	23.08	0.45	1.99	22.62	23.15	22.62	144068
1781214000	22.63	-0.06	-0.26	22.67	22.88	22.53	108202
1781127600	22.69	-0.57	-2.45	23	23	22.6	152139
1781041200	23.26	-0.1	-0.43	23.17	23.44	22.85	359120
1780954800	23.36	0.7	3.09	22.75	23.46	22.75	294840
1780695600	22.66	0.09	0.40	22.47	22.67	22.4	234034
1780609200	22.57	0.4	1.80	22.17	22.63	22.17	166048
1780522800	22.17	0.07	0.32	22	22.33	21.99	116383
1780436400	22.1	0.08	0.36	22.12	22.36	21.75	445642
1780350000	22.02	0.22	1.01	21.77	22.12	21.77	187428
1780090800	21.8	-0.09	-0.41	21.83	22.18	21.77	207788
1780004400	21.89	0.06	0.27	21.78	22.23	21.68	292180
1779918000	21.83	0.16	0.74	21.75	22.03	21.65	141074
1779831600	21.67	0.22	1.03	21.34	21.77	21.34	150931
1779745200	21.45	-0.06	-0.28	21.52	21.55	21.22	114649
1779486000	21.51	-0.1	-0.46	21.52	21.76	21.49	262744
1779399600	21.61	-0.24	-1.10	21.8	21.8	21.52	214435
1779313200	21.85	-0.09	-0.41	21.95	22.37	21.72	1195065
1779226800	21.94	0.34	1.57	21.65	22.03	21.47	309377
1778881200	21.6	0.18	0.84	21.28	21.7	21.15	193309
1778794800	21.42	0.47	2.24	21.06	21.62	20.94	218901
1778708400	20.95	-0.04	-0.19	20.96	21.2	20.88	133239
1778622000	20.99	-0.01	-0.05	20.99	21.08	20.75	240201
1778535600	21	-0.2	-0.94	21.35	21.42	20.96	115217
1778276400	21.2	0	0.00	21.24	21.28	21.1	189036
1778190000	21.2	-0.3	-1.40	21.55	21.63	21.01	263026
1778103600	21.5	0.62	2.97	20.98	21.7	20.98	265486
1778017200	20.88	0.33	1.61	20.56	20.92	20.54	285151
1777930800	20.55	0.01	0.05	20.5	20.68	20.36	400600
1777671600	20.54	-0.02	-0.10	20.45	20.61	20.4	396680
1777585200	20.56	0.28	1.38	20.34	20.66	20.33	494870
1777498800	20.28	-0.11	-0.54	20.31	20.54	20.04	307446
1777412400	20.39	0.07	0.34	20.25	20.57	20.25	299395
1777326000	20.32	0.37	1.85	19.95	20.37	19.9	695900
1777066800	19.95	0.51	2.62	19.69	20.19	19.69	496622
1776980400	19.44	1.24	6.81	18.43	19.44	18.28	480406
1776894000	18.2	-0.06	-0.33	18.4	18.43	18.03	211869
1776807600	18.26	0.06	0.33	18.2	18.36	18.16	212202
1776721200	18.2	-0.07	-0.38	18.19	18.28	18.07	162353
1776462000	18.27	0.5	2.81	17.86	18.28	17.86	243539
1776375600	17.77	0.13	0.74	17.6	17.85	17.58	158993
1776289200	17.64	-0.39	-2.16	18.03	18.45	17.51	221337
1776202800	18.03	-0.3	-1.64	18.29	18.49	18.03	190239
1776116400	18.33	-0.01	-0.05	18.3	18.36	17.95	211917
1775857200	18.34	0.24	1.33	18.08	18.35	18.06	240164
1775770800	18.1	0.16	0.89	17.97	18.18	17.95	144550
1775684400	17.94	0.45	2.57	17.61	17.98	17.61	188847
1775598000	17.49	0.12	0.69	17.37	17.71	17.32	238074
1775511600	17.37	0.04	0.23	17.35	17.41	17.19	208176