Markel Group Inc【MKLC34】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	5.5	1.16896918172	470.5	476	470.5	180	470.5	DR
4	11	2.36559139785	465	476	448	51	468.56205036	DR
12	-20.2	-4.07093913744	496.2	500	436	77	461.56637919	DR
26	-130.8	-21.5557020435	606.8	606.8	436	67	465.87840347	DR
52	-49	-9.33333333333	525	606.8	436	43	474.43871218	DR
156	138.38	40.9869083585	337.62	606.8	337.62	53	446.64123984	DR
260	176.5	58.9315525876	299.5	606.8	287.41	64	380.72103098	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
1781904600	476	5.5	1.17	476	476	476	1
1781818200	470.5	0	0.00	470.5	470.5	470.5	0
1781731800	470.5	0	0.00	470.5	470.5	470.5	0
1781645400	470.5	0	0.00	470.5	470.5	470.5	0
1781559000	470.5	-4.67	-0.98	470.5	470.5	470.5	180
1781299740	475.17	0	0.00	475.17	475.17	475.17	0
1781213340	475.17	0	0.00	475.17	475.17	475.17	0
1781126940	475.17	7.17	1.53	475.17	475.17	475.17	1
1781040600	468	-1.6	-0.34	468	468	468	20
1780954140	469.6	5.65	1.22	469	469.6	469	180
1780695000	463.95	13.99	3.11	463.95	463.95	463.95	1
1780522200	449.96	0	0.00	449.96	449.96	449.96	0
1780435800	449.96	0.85	0.19	450	450	448	15
1780349400	449.11	-19.19	-4.10	449.4	449.4	449.11	5
1780090200	468.3	1.59	0.34	468.3	468.3	468.3	1
1780003800	466.71	-1.29	-0.28	466.71	466.71	466.71	3
1779917400	468	3	0.65	470	470	468	130
1779831000	465	0	0.00	465	465	465	0
1779744600	465	0	0.00	465	465	465	0
1779485400	465	-3	-0.64	465	465	465	20
1779398940	468	0	0.00	468	468	468	0
1779312540	468	0	0.00	468	468	468	0
1779226140	468	-1	-0.21	472	472	468	27
1779139800	469	-1	-0.21	466	469	466	200
1778880600	470	9.7	2.11	467.6	470	467.6	4
1778794140	460.3	3.3	0.72	458	460.3	458	2
1778707800	457	4.25	0.94	450	457	450	253
1778621400	452.75	3.65	0.81	450.45	454.25	450.45	1274
1778535000	449.1	4.1	0.92	449.1	449.1	449.1	1
1778275800	445	4	0.91	445	445	445	1
1778189400	441	-1	-0.23	441.18	441.32	441	6
1778102940	442	6	1.38	442	442	442	1
1778016600	436	0	0.00	436	436	436	0
1777930200	436	-7.07	-1.60	438	439	436	12
1777584600	443.07	3.32	0.75	443.07	443.07	443.07	1
1777498140	439.75	-33.75	-7.13	439.8	440	438	163
1777411800	473.5	-2.5	-0.53	474.5	474.5	471	5
1777325340	476	-5	-1.04	478.1	478.1	476	5
1777066200	481	-16.35	-3.29	482.1	482.5	481	40
1776979800	497.35	0	0.00	497.35	497.35	497.35	0
1776893400	497.35	0	0.00	497.35	497.35	497.35	0
1776720600	497.35	0	0.00	497.35	497.35	497.35	0
1776461400	497.35	0	0.00	497.35	497.35	497.35	0
1776375000	497.35	0	0.00	497.35	497.35	497.35	0
1776288600	497.35	6.37	1.30	492.94	497.35	492.94	4
1776202140	490.98	5.98	1.23	488	490.98	487	6
1776115800	485	2	0.41	486.5	488	485	10
1775856600	483	-17	-3.40	495	495	483	176
1775770200	500	3	0.60	499	500	499	2
1775683740	497	6.02	1.23	494	497	494	49
1775597400	490.98	0	0.00	490.98	490.98	490.98	0
1775511000	490.98	-2.52	-0.51	490.98	490.98	490.98	42
1775165400	493.5	2	0.41	495.88	495.88	493.5	6
1775078940	491.5	-2.5	-0.51	497	497	491.5	34
1774992540	494	-2	-0.40	494	494	494	40
1774906140	496	-0.8	-0.16	496.2	496.2	496	2
1774646940	496.8	0	0.00	496.8	496.8	496.8	0
1774560540	496.8	1.8	0.36	498.9	498.9	496.8	5
1774474140	495	-6.8	-1.36	504.5	504.5	495	18
1774387740	501.8	1	0.20	500.7	502	500	26
1774301340	500.8	0.02	0.00	502.84	503	500.8	95