ArcelorMittal【MTSE】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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
1780504140	61.2	-0.02	-0.03	60.94	62.18	60.57	6393
1780417740	61.22	1.21	2.02	61.5	61.5	59.91	15287
1780331280	60.01	0.31	0.52	58.98	60.01	58.64	11659
1780072140	59.7	0.52	0.88	59.52	60.08	59.08	4997
1779985740	59.18	0.96	1.65	58.08	59.24	57.47	4714
1779899340	58.22	0.18	0.31	58.72	58.96	57.5	14948
1779812880	58.04	-0.26	-0.45	58.29	58.8	57.9	15610
1779726480	58.3	1.68	2.97	57.66	58.34	57.66	3716
1779467340	56.62	2.06	3.78	54.7	56.66	54.68	16263
1779380940	54.56	0.56	1.04	53.72	54.92	53.24	13813
1779294540	54	2.76	5.39	51.86	54.44	51.86	18828
1779208140	51.24	-1	-1.91	52.74	53.5	50.84	9698
1779121740	52.24	0.06	0.11	51.78	53.04	51.76	6414
1778862540	52.18	-2.66	-4.85	53.56	53.74	51.66	11839
1778776140	54.84	0.01	0.02	54.66	55.52	54.54	5688
1778689740	54.83	3.54	6.90	53.42	54.83	52.59	20484
1778603400	51.29	-1.39	-2.64	51.84	53.29	51.18	19191
1778516940	52.68	0.7	1.35	52.18	53.22	51.78	9516
1778257740	51.98	-1.36	-2.55	52.64	53.18	51.98	18066
1778171340	53.34	0.04	0.08	53.7	54.63	53.32	13692
1778084940	53.3	4.04	8.21	50.98	54.06	50.98	17942
1777998540	49.255	1.53	3.20	47.93	49.255	47.84	12292
1777912140	47.73	-1.42	-2.89	49.82	50.44	47.5	12118
1777652940	49.15	0	0.00	49.15	49.15	49.15	0
1777566540	49.15	0.05	0.10	47.28	49.94	47.28	14110
1777480140	49.1	-0.27	-0.55	49.58	49.91	48.83	3998
1777393740	49.37	-1.03	-2.04	50.48	50.54	48.88	10258
1777307340	50.4	-0.26	-0.51	50.64	51.26	50.28	4850
1777048140	50.66	-1.36	-2.61	50.77	51.26	49.79	8950
1776961740	52.02	-0.39	-0.74	51.78	52.46	50.92	8002
1776875340	52.41	0.01	0.02	52.92	53.18	51.86	8512
1776788940	52.4	-0.46	-0.87	52.72	53.3	51.8	13715
1776702540	52.86	-0.32	-0.60	51.66	53.02	51.36	26736
1776443340	53.18	1.94	3.79	50.46	53.46	50.16	16116
1776356940	51.24	-1.08	-2.06	52.64	52.72	50.9	3859
1776270540	52.32	-0.42	-0.80	53.19	53.19	51.88	3645
1776184140	52.74	0.84	1.62	52.57	52.74	52.24	2655
1776097740	51.9	-0.3	-0.57	50.96	52.06	50.58	5790
1775838540	52.2	1.56	3.08	49.985	52.2	49.75	5322
1775752200	50.64	-0.3	-0.59	51.46	51.55	50.2	6659
1775665740	50.94	5.4	11.85	51.04	51.88	50.23	9451
1775579340	45.545	-0.01	-0.01	45.77	46.99	45.38	6192
1775492940	45.55	0	0.00	45.55	45.55	45.55	0
1775233740	45.55	0	0.00	45.55	45.55	45.55	0
1775147340	45.55	-1.14	-2.44	44.59	46.47	44.59	9066
1775060940	46.69	2.97	6.79	46.43	46.91	45.64	7933
1774974540	43.72	0.63	1.46	42.61	43.88	42.61	7557
1774888140	43.09	-0.5	-1.15	43.735	43.86	42.74	4660
1774632540	43.59	-0.9	-2.02	44.595	44.595	43.08	13371
1774546140	44.49	-1.35	-2.95	44.76	44.96	44.19	5846
1774459740	45.84	0.8	1.78	46.23	46.38	45.46	17480
1774373340	45.04	0.77	1.74	44.08	45.175	44.08	3737
1774286940	44.27	2.18	5.18	39.82	45.24	39.82	7942
1774027740	42.09	-0.76	-1.77	43.61	43.67	41.71	9273
1773941340	42.85	-2.51	-5.53	43.97	43.97	42	4414
1773854940	45.36	0.25	0.55	46.03	46.08	44.6	5711
1773768540	45.11	-0.1	-0.22	44.45	45.79	44.34	2967
1773682140	45.21	0.6	1.34	44.58	45.49	44.23	4215
1773422940	44.61	-1.99	-4.27	45.47	46.42	44.6	9908
1773336540	46.6	-1.93	-3.98	48.24	48.24	45.38	15005
1773250140	48.53	-0.76	-1.54	49.34	49.59	48.45	6072
1773162900	49.29	3.61	7.90	48.82	49.43	48.46	6607
1773076500	45.68	-2.26	-4.71	44.88	46.14	43.75	13187
1772817300	47.94	-1.63	-3.29	49.45	49.96	47.71	15291
1772730900	49.57	-3.31	-6.26	52.2	53.62	49.53	2423
1772644500	52.88	2.68	5.34	49.8	53.24	49.8	15090