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	-0.198	-1.41428571429	14	14.11	13.72	14292	13.86632381	DR
4	0.442	3.30838323353	13.36	14.67	12.72	17174	13.4854032	DR
12	1.352	10.859437751	12.45	14.67	12.1075	13352	13.10191768	DR
26	3.692	36.5182987141	10.11	14.67	10.11	14646	12.16629797	DR
52	5.552	67.296969697	8.25	14.67	7.71	20765	9.77880642	DR
156	6.512	89.3278463649	7.29	14.67	3.9212	29840	6.4938501	DR
260	6.452	87.7823129252	7.35	14.67	3.9212	32754	7.54025992	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
1782941280	13.802	-0.26	-1.83	13.89	13.89	13.7525	30711
1782854880	14.06	0.14	1.01	13.95	14.11	13.92	14745
1782768300	13.92	0.2	1.46	13.8725	14.029	13.856	5162
1782509280	13.72	-0.19	-1.37	13.79	13.91	13.72	10883
1782422460	13.91	0.27	1.99	14	14	13.8024	9961
1782336000	13.638	0.29	2.13	13.545	13.671	13.53	7775
1782250140	13.353	-0.28	-2.05	13.52	13.52	13.353	9943
1782163500	13.632	-0.3	-2.18	13.82	13.82	13.59	14086
1781818140	13.936	-0.14	-1.02	13.924	13.936	13.7911	3599
1781731740	14.0796	-0.23	-1.61	14.623	14.623	13.77	26792
1781645340	14.31	0.23	1.63	14.36	14.67	14.28	10516
1781558940	14.0804	0.06	0.43	14.11	14.19	14.04	14914
1781299740	14.02	0.09	0.67	13.6841	14.03	13.66	9184
1781213220	13.927	1.21	9.49	13.4	14.008	13.38	22863
1781126940	12.72	-0.1	-0.78	12.815	12.92	12.72	10194
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