Matrix Composites and Engineering Limited【MCE】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	0.395	0.4	0.39	917907	0.39500886	DE
4	0.005	1.28205128205	0.39	0.4	0.39	313220	0.39423009	DE
12	0.035	9.72222222222	0.36	0.4	0.36	932127	0.37788407	DE
26	0.155	64.5833333333	0.24	0.4	0.205	600189	0.359503	DE
52	0.195	97.5	0.2	0.4	0.19	453468	0.32032192	DE
156	0.135	51.9230769231	0.26	0.4	0.15	269660	0.29838028	DE
260	0.265	203.846153846	0.13	0.4	0.12	245927	0.28191239	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782368100	0.395	-0.0025	-0.63	0.395	0.3975	0.39	1889368
1782281700	0.3975	0.0025	0.63	0.4	0.4	0.395	16265
1782195300	0.395	0	0.00	0.395	0.395	0.395	4798
1782108900	0.395	0	0.00	0.4	0.4	0.395	280043
1781849700	0.395	0	0.00	0.395	0.395	0.395	1033619
1781763300	0.395	0.0025	0.64	0.395	0.4	0.39	3254810
1781676900	0.3925	0.0025	0.64	0.39	0.395	0.39	26690
1781590500	0.39	-0.0025	-0.64	0.39	0.3925	0.39	8969
1781504100	0.3925	0.0025	0.64	0.39	0.395	0.39	102045
1781244900	0.39	0	0.00	0.39	0.3925	0.39	13541
1781158500	0.39	0	0.00	0.39	0.3925	0.39	39188
1781072100	0.39	0	0.00	0.39	0.3925	0.39	199331
1780985700	0.39	0	0.00	0.395	0.395	0.39	14770
1780640100	0.39	0	0.00	0.3925	0.3925	0.39	6564
1780553700	0.39	0	0.00	0.39	0.395	0.39	71582
1780467300	0.39	-0.0025	-0.64	0.39	0.395	0.39	133435
1780380900	0.3925	0	0.00	0.39	0.3925	0.39	10670
1780294500	0.3925	0	0.00	0.39	0.395	0.39	466091
1780035300	0.3925	0	0.00	0.39	0.3925	0.39	183549
1779948900	0.3925	0	0.00	0.39	0.395	0.39	85220
1779862500	0.3925	0	0.00	0.39	0.395	0.39	566721
1779776100	0.3925	-0.0025	-0.63	0.39	0.395	0.39	112443
1779689700	0.395	0	0.00	0.39	0.395	0.39	14184
1779430500	0.395	0.0025	0.64	0.3925	0.395	0.3925	167187
1779344100	0.3925	0	0.00	0.3925	0.3925	0.3925	0
1779257700	0.3925	0	0.00	0.3925	0.3925	0.39	14063
1779171300	0.3925	0.0025	0.64	0.39	0.3925	0.39	484516
1779084900	0.39	0	0.00	0.39	0.3925	0.39	80610
1778825700	0.39	0	0.00	0.39	0.39	0.39	6984
1778739300	0.39	0	0.00	0.39	0.395	0.39	49756
1778652900	0.39	0	0.00	0.39	0.39	0.39	21853
1778566500	0.39	-0.0025	-0.64	0.39	0.39	0.39	34712
1778480100	0.3925	0	0.00	0.39	0.3925	0.39	245983
1778220900	0.3925	-0.0025	-0.63	0.39	0.3925	0.39	3499285
1778134500	0.395	0	0.00	0.395	0.395	0.39	55826
1778048100	0.395	0.005	1.28	0.39	0.395	0.39	240113
1777961700	0.39	0	0.00	0.39	0.395	0.39	987574
1777875300	0.39	-0.0025	-0.64	0.39	0.39	0.39	257396
1777616100	0.3925	0.0025	0.64	0.39	0.3925	0.39	884152
1777529700	0.39	0	0.00	0.39	0.39	0.39	182061
1777443300	0.39	0	0.00	0.385	0.39	0.385	385330
1777356900	0.39	0	0.00	0.39	0.39	0.39	481781
1777270500	0.39	0	0.00	0.39	0.395	0.39	706229
1777011300	0.39	0.0025	0.65	0.385	0.39	0.385	3593232
1776924900	0.3875	0	0.00	0.39	0.39	0.385	679081
1776838500	0.3875	0	0.00	0.39	0.39	0.385	1234935
1776752100	0.3875	0.0025	0.65	0.385	0.39	0.385	1744282
1776665700	0.385	0.015	4.05	0.38	0.39	0.375	5767227
1776406500	0.37	0	0.00	0.365	0.37	0.365	1616147
1776320100	0.37	0.01	2.78	0.37	0.37	0.365	83511
1776233700	0.36	-0.005	-1.37	0.36	0.3675	0.36	2529615
1776147300	0.365	0.005	1.39	0.365	0.37	0.365	6783536
1776060900	0.36	-0.005	-1.37	0.365	0.37	0.36	2474645
1775801700	0.365	-0.0025	-0.68	0.37	0.37	0.365	5272
1775715300	0.3675	-0.0025	-0.68	0.37	0.37	0.365	1072162
1775628900	0.37	0	0.00	0.37	0.375	0.365	471320
1775542500	0.37	0.01	2.78	0.365	0.375	0.365	1228059
1775106900	0.36	0	0.00	0.36	0.36	0.36	7486171
1775020500	0.36	0	0.00	0.36	0.365	0.36	2289723
1774934100	0.36	0.12	50.00	0.36	0.38	0.294	8031698
1774847700	0.24	-0.01	-4.00	0.24	0.24	0.24	13500
1774588500	0.25	0.01	4.17	0.255	0.26	0.25	184321
1774502100	0.24	0	0.00	0.245	0.245	0.24	93479