Midea Group Company Ltd (PK)【MGCLY】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	0.07	0.623885918004	11.22	11.32	11.06	175057	11.21348791	DR
4	-0.31	-2.6724137931	11.6	11.6	10	183782	10.80409455	DR
12	-0.23	-1.99652777778	11.52	11.8	10	92142	11.00982294	DR
26	0.742	7.03450891164	10.548	12.285	9.62	88942	10.89505647	DR
52	1.01	9.82490272374	10.28	12.285	9.21	97920	10.75845721	DR
156	0.29	2.63636363636	11	13.85	9.21	94031	10.75645848	DR
260	0.29	2.63636363636	11	13.85	9.21	94031	10.75645848	DR

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
1783718940	11.29	0.04	0.36	11.29	11.3	11.25	105275
1783632420	11.25	0.08	0.73	11.21	11.26	11.19	296204
1783545840	11.168	0.05	0.43	11.12	11.18	11.12	231267
1783459740	11.12	-0.08	-0.73	11.16	11.16	11.06	67850
1783373340	11.202	0.25	2.30	11.22	11.24	11.184	174691
1783027740	10.95	0.26	2.43	11	11	10.9	40472
1782941280	10.69	0.2	1.91	10.545	10.82	10.545	42900
1782854880	10.49	-0.19	-1.78	10.56	10.56	10.47	115315
1782768300	10.68	0.43	4.20	10.68	10.74	10.6	1942129
1782509280	10.25	0.25	2.50	10.22	10.29	10.21	71512
1782422460	10	-0.11	-1.09	10.035	10.07	10	53995
1782336000	10.11	-0.32	-3.02	10.15	10.18	10.11	34689
1782250140	10.425	-0.11	-1.05	10.45	10.51	10.4	29030
1782163500	10.536	-0.74	-6.60	10.95	10.95	10.5	28206
1781818140	11.28	0.03	0.27	11.01	11.28	11	21293
1781731740	11.25	-0.16	-1.40	11.25	11.36	11.25	12982
1781645340	11.41	-0.12	-1.04	11.47	11.48	11.4	13162
1781558940	11.53	-0.1	-0.86	11.6	11.6	11.52	27096
1781299740	11.63	0.05	0.43	11.655	11.66	11.61	27083
1781213220	11.58	0.09	0.78	11.33	11.62	11.3175	36706
1781126940	11.49	0.04	0.35	11.325	11.5799	11.17	23670
1781040540	11.45	0.17	1.51	11.485	11.51	11.36	88433
1780954140	11.28	0.2	1.81	11.13	11.34	11.08	28017
1780694940	11.08	-0.17	-1.51	11.03	11.23	11.03	40841
1780608540	11.25	-0.22	-1.92	11.31	11.32	11.25	57243
1780522140	11.47	0.1	0.88	11.52	11.536	11.38	270205
1780435740	11.37	0.04	0.35	11.376	11.41	11.36	200563
1780349340	11.33	0.44	4.04	11.28	11.33	11.28	28555
1780090080	10.89	0.03	0.28	10.91	10.94	10.875	18022
1780003320	10.86	-0.18	-1.63	10.84	11.01	10.82	42443
1779917340	11.04	-0.04	-0.36	11.02	11.07	11.01	24840
1779830940	11.08	-0.23	-2.00	11.08	11.08	11.0375	62512
1779484920	11.306	-0.18	-1.53	11.26	11.32	11.25	181748
1779398880	11.482	-0.13	-1.10	11.43	11.52	11.4	88411
1779312300	11.61	0.22	1.93	11.52	11.61	11.5	105193
1779225660	11.39	-0.32	-2.73	11.38	11.41	11.35	240346
1779139740	11.71	0.13	1.12	11.69	11.73	11.65	16455
1778880000	11.58	0.17	1.52	11.625	11.6599	11.58	36305
1778793900	11.407	0.25	2.21	11.435	11.47	11.4	11712
1778707380	11.16	-0.02	-0.18	11.094	11.24	11.092	9874
1778621340	11.18	0.11	0.99	11.205	11.24	11.14	17384
1778534940	11.07	0.22	2.03	11.055	11.09	11.025	13600
1778275200	10.85	0.01	0.09	10.84	10.89	10.834	17708
1778188800	10.84	-0.39	-3.43	10.8	10.86	10.77	28233
1778102520	11.225	0.15	1.31	11.27	11.32	11.19	24520
1778016000	11.08	-0.14	-1.25	11.03	11.11	11.03	19407
1777930140	11.22	-0.53	-4.49	11.31	11.31	11.2	19013
1777671000	11.7476	0.16	1.40	11.43	11.8	11.06	12421
1777584540	11.585	-0.1	-0.81	11.455	11.7	11	15114
1777498140	11.68	0.53	4.78	11.595	11.7	11.05	12598
1777411800	11.147	-0.13	-1.18	11.11	11.1599	11.11	13477
1777325400	11.28	-0.06	-0.56	11.275	11.29	11.24	20651
1777065780	11.344	0.02	0.21	11.3599	11.38	11.324	14287
1776979740	11.32	-0.11	-0.96	11.41	11.44	11.31	23091
1776893280	11.43	-0.04	-0.35	11.44	11.44	11.38	13544
1776806940	11.47	-0.05	-0.43	11.58	11.58	11.46	17490
1776720540	11.52	0.11	0.96	11.52	11.53	11.45	22327
1776460800	11.41	0.25	2.24	11.38	11.45	11.38	22133
1776374940	11.16	0.17	1.50	10.84	11.2	10.84	19974
1776288360	10.995	0.19	1.80	10.8	11.02	10.59	24803
1776202140	10.8001	0.03	0.28	10.695	10.92	10.57	251122
1776115740	10.77	-0.13	-1.19	10.715	10.78	10.69	37004