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	0.69	3.13636363636	22	23.46	21.99	234085	22.95894099	CS
4	1.73	8.25381679389	20.96	23.46	20.88	275641	22.03928701	CS
12	6.34	38.7767584098	16.35	23.46	15.87	290113	19.66607556	CS
26	7.37	48.1070496084	15.32	23.46	15.32	281347	18.09159782	CS
52	8.66	61.7248752673	14.03	23.46	12.98	239631	16.35780348	CS
156	7.16	46.1043142305	15.53	23.46	11.81	212162	14.8739439	CS
260	9.68	74.4043043812	13.01	23.46	10.83	244443	14.18094848	CS

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
1781127600	23.26	0	0.00	23.26	23.26	23.26	0
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
1775166000	17.33	0.08	0.46	16.91	17.4	16.91	354134
1775079600	17.25	0.17	1.00	17	17.39	16.91	274496
1774993200	17.08	0.37	2.21	16.91	17.1	16.79	351858
1774906800	16.71	-0.04	-0.24	16.87	16.87	16.67	181198
1774647600	16.75	0.08	0.48	16.67	16.82	16.53	202223
1774561200	16.67	-0.51	-2.97	17.08	17.08	16.6	542397
1774474800	17.18	0.4	2.38	16.85	17.22	16.85	281982
1774388400	16.78	0.04	0.24	16.55	16.93	16.55	142337
1774302000	16.739999	0.59	3.65	16.149999	16.76	16.149999	238688
1774042800	16.149999	0.08	0.50	15.93	16.149999	15.92	919944
1773956400	16.07	-0.34	-2.07	16.35	16.37	15.87	347653
1773870000	16.41	0.02	0.12	16.35	16.52	16.329999	190168
1773783600	16.39	0.15	0.92	16.28	16.55	16.28	175855
1773697200	16.239999	0.16	1.00	16.079999	16.309999	16.04	213416
1773438000	16.079999	-0.12	-0.74	16.27	16.29	16.02	248296
1773351600	16.2	-0.66	-3.91	16.629999	16.739999	16.05	479950
1773265200	16.86	-0.09	-0.53	16.91	16.96	16.67	154030