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	-0.877271	-7.56268103448	11.6	11.6	11	18633	11.38861766	DR
4	-0.357271	-3.22446750903	11.08	11.66	10.82	56870	11.34467344	DR
12	0.482729	4.71415039062	10.24	11.8	9.62	60316	11.11225607	DR
26	-0.057371	-0.532193578909	10.7801	12.285	9.62	69451	10.96799045	DR
52	0.472729	4.6119902439	10.25	13.85	9.21	87635	10.7512252	DR
156	-0.277271	-2.52064545455	11	13.85	9.21	86207	10.7512282	DR
260	-0.277271	-2.52064545455	11	13.85	9.21	86207	10.7512282	DR

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
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
1775856000	10.9	0.03	0.28	10.93	10.96	10.89	38948
1775770140	10.87	0.01	0.09	10.9	10.93	10.84	322155
1775683500	10.86	0.16	1.50	10.861	10.8899	10.82	20078
1775596800	10.7	-0.08	-0.74	10.74	10.74	10.63	103945
1775510940	10.78	0.04	0.37	10.68	10.79	10.53	95688
1775164920	10.74	0.04	0.39	10.495	10.76	10.41	299040
1775078400	10.698	0.08	0.73	10.5475	10.72	10.5475	20358
1774992540	10.62	0.78	7.97	10.65	10.82	10.62	101651
1774906080	9.836	-0.4	-3.95	10.24	10.24	9.6199999	62524
1774646940	10.24	-0.06	-0.58	10.3	10.3	10.24	277182
1774560480	10.3	-0.26	-2.42	10.36	10.4	10.23	239362
1774473900	10.555	0.04	0.43	10.547	10.57	10.5	145835
1774387560	10.51	0.13	1.25	10.15	10.53	10.15	102236
1774300800	10.38	-0.16	-1.52	10.36	10.42	10.32	584522