Macquarie Group Ltd (PK)【MQBKY】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	2.8	1.62140251317	172.69	176.293	170.48	13338	174.3443737	DR
4	7.96	4.75138781114	167.53	178.63	163.8133	15778	172.74224458	DR
12	7.29	4.33412604043	168.2	179.353	161.99	14921	170.86140244	DR
26	34.93	24.8505976096	140.56	179.353	132.886	19347	153.81351018	DR
52	24.725	16.3996948894	150.765	179.353	122.37	18349	145.97527977	DR
156	60.87	53.105915198	114.62	179.353	98.2	16554	131.29315509	DR
260	60.1	52.084236069	115.39	179.353	95.85	15782	127.71031672	DR

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
1783459740	175.49	0.95	0.54	175.8255	176.293	175.35	14391
1783373340	174.54	0.19	0.11	174.39	174.64	173.912	12644
1783027740	174.35	1.48	0.86	175.99	175.99	173.7	13407
1782941280	172.87	-1.23	-0.70	172.69	174.96	170.48	12911
1782854880	174.095	1.6	0.92	172.04	174.7	172.04	11849
1782768300	172.5	-0.79	-0.46	171.679	172.55	171.679	12860
1782509280	173.29	-0.09	-0.05	172.06	173.515	172.06	15300
1782422460	173.38	1.21	0.70	172.26	174.005	172.26	13101
1782336000	172.17	-0.62	-0.36	172.61	172.7952	171.19	16484
1782250140	172.79	-1.74	-1.00	172.85	174.775	172.66	17460
1782163500	174.53	-1.93	-1.09	174.7458	174.842	173.87	21008
1781818140	176.46	1.46	0.83	176.5	177.06	176.1075	10157
1781731740	175	-1.31	-0.74	178.1	178.63	174.525	12448
1781645340	176.31	4.22	2.45	176.95	176.95	176.11	14454
1781558940	172.09	-0.27	-0.15	174.63	174.63	172.08	26871
1781299740	172.355	3.2	1.89	172.844	174.99	171.705	14532
1781213220	169.15	3.71	2.24	164.94	169.21	163.8133	22590
1781126940	165.44	-1.91	-1.14	167.53	167.53	165.05	21530
1781040540	167.35	2.28	1.38	167.5	168.6	164.94999	26633
1780954140	165.07	0.07	0.04	168.953	168.953	163.83	25927
1780694940	165	-4.96	-2.92	166.38	166.93	164.62	17978
1780608540	169.96	0.33	0.19	174.5	174.5	168.3714	22667
1780522140	169.63	-2.5	-1.45	169.315	170.7	169.315	13560
1780435740	172.13	1.78	1.04	171.04	172.22	171.03	15017
1780349340	170.35	-1.13	-0.66	169.31	170.66	169.17	11885
1780090080	171.48	1.36	0.80	171.22	172.621	170.8358	19576
1780003320	170.115	2.37	1.41	168.465	170.47	168.465	12612
1779917340	167.75	0.41	0.25	168.2855	168.55	167.458	9636
1779830940	167.34	-3.25	-1.91	167.27	167.63999	167.1	10182
1779484920	170.59	-2.18	-1.26	171.63	171.63	170.17	8754
1779398880	172.77	0.56	0.33	171.475	173.18	171	9730
1779312300	172.21	-0.68	-0.39	168.72	175	168.72	9359
1779225660	172.89	-2.41	-1.38	173	176	170.86	24349
1779139740	175.304	1.84	1.06	174.638	175.33	173.75	12954
1778880000	173.46	-4.49	-2.52	173.27	174.27	172.665	14890
1778793900	177.95	6.51	3.80	179.353	179.353	176.955	10807
1778707380	171.44	2.31	1.37	170.95	171.46	170.63	9998
1778621340	169.13	-4.19	-2.42	168.45	169.28	166.745	18467
1778534940	173.32	1.32	0.77	173.69	173.875	172.9001	15705
1778275200	172	0.55	0.32	173.155	174.445	171.79	10035
1778188800	171.4466	-5.1	-2.89	177.08	177.08	169.89	33649
1778102520	176.55	5.38	3.14	176.35	176.97	175.81	7375
1778016000	171.17	2.21	1.31	169.43	171.65	169.43	16729
1777930140	168.955	-2.63	-1.53	169.56	170.91	168.4	14835
1777671000	171.58	-0.2	-0.12	171.65	172.08	170.99	7725
1777584540	171.78	6.86	4.16	169.68	172.63	169.68	11692
1777498140	164.91999	-1.23	-0.74	165.74	165.74	164	13237
1777411800	166.15	0.27	0.16	165.965	166.61	165.66	19067
1777325400	165.88	-0.09	-0.05	166.81	166.81	165.86	14363
1777065780	165.97	1.24	0.75	169.355	173.07	165.74	9755
1776979740	164.72999	-0.22	-0.13	165.19999	165.87	163.19999	14834
1776893280	164.94999	-3.45	-2.05	161.99	165.29	161.99	12323
1776806940	168.4	-4.15	-2.41	171.94	171.94	168.21	10694
1776720540	172.55	-0.73	-0.42	172.526	172.55	171.86	14065
1776460800	173.28	1.79	1.04	171.67	178.01	171.67	11134
1776374940	171.49	2.41	1.42	171.76	171.93	170.6	17793
1776288360	169.0834	2.65	1.59	168.2	169.23	167.9548	6486
1776202140	166.4368	4.74	2.93	165.91999	167.07	165.91999	10153
1776115740	161.69999	1.53	0.96	166.52	166.52	159.58	23043
1775856000	160.16999	1.66	1.04	160.36	160.68	159.37	8620
1775770140	158.51499	0.61	0.39	157.395	159.3399	157.395	11625
1775683500	157.9	9.86	6.66	157.845	158	156.88	12870