MTN Group Ltd (PK)【MTNOY】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	-0.57	-4.28893905192	13.29	13.36	12.72	26705	12.93352978	DR
4	-0.2488	-1.91845043489	12.9688	13.61	12.405	19371	12.90124069	DR
12	0.86	7.25126475548	11.86	13.61	11.141	13912	12.50563632	DR
26	3.5325	38.4489795918	9.1875	13.61	9.14	14673	11.69733877	DR
52	5.22	69.6	7.5	13.61	7.035	20564	9.55134596	DR
156	5.34	72.3577235772	7.38	13.61	3.9212	30122	6.44638274	DR
260	4.86	61.8320610687	7.86	13.69	3.9212	32872	7.50701482	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
1781040540	12.82	-0.18	-1.38	13.11	13.11	12.742	49107
1780954140	13	0.25	1.96	13.065	13.2325	12.9175	54200
1780694940	12.75	-0.54	-4.08	13.08	13.115	12.74	15270
1780608540	13.293	0.07	0.53	13.36	13.36	13.2615	6403
1780522140	13.223	-0.1	-0.73	13.29	13.32	13.1735	8544
1780435740	13.32	-0.01	-0.08	13.19	13.35	13.19	36370
1780349340	13.33	-0.09	-0.67	13.21	13.33	13.165	5681
1780090080	13.42	-0.17	-1.21	13.52	13.52	13.35	18542
1780003320	13.585	0.65	4.98	13.36	13.61	13.36	8252
1779917340	12.94	0.08	0.62	12.8	12.95	12.8	7424
1779830940	12.86	0.13	1.02	12.79	12.915	12.785	17414
1779484920	12.73	0.09	0.71	12.765	12.765	12.69	5982
1779398880	12.64	-0.08	-0.63	12.53	12.6896	12.45	11045
1779312300	12.72	0.23	1.84	12.5806	12.72	12.5806	6695
1779225660	12.49	0	0.00	12.42	12.54	12.405	57603
1779139740	12.49	-0.07	-0.56	12.62	12.638	12.435	13118
1778880000	12.56	-0.27	-2.10	12.51	12.575	12.51	13226
1778793900	12.83	-0.22	-1.69	12.97	12.97	12.76	13740
1778707380	13.05	-0.02	-0.15	12.9688	13.05	12.945	19430
1778621340	13.07	-0.04	-0.27	12.93	13.12	12.78	7216
1778534940	13.105	0.22	1.67	13.18	13.3	13.06	29505
1778275200	12.89	0.04	0.35	12.845	12.89	12.8	7163
1778188800	12.845	-0.48	-3.57	13.115	13.115	12.78	8560
1778102520	13.32	0.35	2.72	13.25	13.32	13	29042
1778016000	12.967	0.32	2.51	12.79	12.99	12.79	5336
1777930140	12.65	-0.09	-0.68	12.59535	12.65	12.43	9449
1777671000	12.7362	0.06	0.48	12.69	12.76	12.69	3630
1777584540	12.675	0.21	1.64	12.55	12.6765	12.55	3110
1777498140	12.47	0.08	0.67	12.63	12.63	12.41	2279
1777411800	12.387	-0.15	-1.22	12.356	12.39	12.354	7801
1777325400	12.54	0	0.04	12.47	12.54	12.44	4000
1777065780	12.535	0.35	2.83	12.5	12.62	12.5	2856
1776979740	12.19	-0.09	-0.73	12.34	12.5195	12.19	18768
1776893280	12.28	0.09	0.74	12.24	12.28	12.24	4007
1776806940	12.19	-0.15	-1.22	12.17	12.37	12.1075	4944
1776720540	12.34	0.13	1.06	12.21	12.456	12.21	4880
1776460800	12.21	-0.03	-0.25	12.32	12.504	12.21	4704
1776374940	12.24	-0.28	-2.24	12.23	12.35	12.23	2788
1776288360	12.52	-0.08	-0.63	12.54	12.54	12.484	13966
1776202140	12.6	0.23	1.90	12.4	12.66	12.4	7627
1776115740	12.365	-0.19	-1.47	12.28	12.365	12.18	8960
1775856000	12.55	-0.38	-2.94	12.58	12.61	12.45	6477
1775770140	12.93	0.62	5.04	12.45	12.93	12.45	8002
1775683500	12.31	0.66	5.67	12.39	12.56	12.1	16758
1775596800	11.65	0.16	1.39	11.49	11.65	11.37	28339
1775510940	11.49	0.04	0.35	11.26	11.5728	11.25	23915
1775164920	11.45	-0.16	-1.38	11.55	11.55	11.3	15675
1775078400	11.61	-0.07	-0.60	11.62	11.7432	11.56	30024
1774992540	11.68	0.49	4.43	11.4	11.71	11.4	22270
1774906080	11.185	-0.18	-1.54	11.2	11.249	11.1584	9478
1774646940	11.36	-0.43	-3.65	11.3525	11.488	11.332	7004
1774560480	11.79	-0.19	-1.59	11.58	11.79	11.52	9947
1774473900	11.98	0.32	2.74	11.91	12.01	11.8	23606
1774387560	11.66	0.15	1.30	11.5175	11.66	11.485	11768
1774300800	11.51	0.27	2.40	11.46	11.54	11.38	7295
1774041960	11.24	-0.65	-5.47	11.34	11.37	11.141	5841
1773955740	11.89	0.26	2.24	11.59	11.89	11.59	16850
1773869340	11.63	-0.12	-1.02	11.86	11.86	11.5925	5022
1773782700	11.75	0.09	0.77	11.67	11.825	11.6	11804
1773696120	11.66	0.73	6.63	11.85	11.9	11.58	19667
1773437340	10.935	-0.04	-0.32	10.86	10.935	10.685	4936
1773350400	10.97	-0.34	-3.01	10.965	11	10.85	10722
1773264540	11.3109	-0.4	-3.41	11.6	11.6	11.2	33667
1773178080	11.71	-0.02	-0.17	11.59	11.8	11.59	17651