Medallion Metals Limited【MM8】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	0.005	1.17647058824	0.425	0.4625	0.395	1096128	0.41329486	DE
4	0.01	2.38095238095	0.42	0.48	0.395	866271	0.42936865	DE
12	-0.03	-6.52173913043	0.46	0.48	0.33	953269	0.41375329	DE
26	-0.02	-4.44444444444	0.45	0.545	0.33	1474009	0.43662828	DE
52	0.13	43.3333333333	0.3	0.6	0.22	1264651	0.42235041	DE
156	0.351	444.303797468	0.079	0.6	0.047	776749	0.29330077	DE
260	0.14	48.275862069	0.29	0.6	0.047	533960	0.28560147	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
1780640100	0.43	-0.025	-5.49	0.46	0.4625	0.425	419328
1780553700	0.455	0.015	3.41	0.435	0.465	0.425	1509398
1780467300	0.44	0.02	4.76	0.42	0.45	0.415	896953
1780380900	0.42	-0.0025	-0.59	0.4225	0.425	0.415	163848
1780294500	0.4225	-0.0025	-0.59	0.42	0.44	0.415	384428
1780035300	0.425	0.02	4.94	0.42	0.425	0.405	244128
1779948900	0.405	-0.03	-6.90	0.425	0.425	0.395	3791284
1779862500	0.435	0.01	2.35	0.425	0.435	0.42	680232
1779776100	0.425	-0.005	-1.16	0.425	0.43	0.42	528383
1779689700	0.43	0.005	1.18	0.44	0.44	0.43	1014439
1779430500	0.425	0.0075	1.80	0.415	0.43	0.415	571557
1779344100	0.4175	0.0075001	1.83	0.42	0.4225	0.4099999	318811
1779257700	0.4099999	-0.02	-4.65	0.44	0.44	0.4099999	1068245
1779171300	0.43	-0.0075	-1.71	0.44	0.44	0.42	419070
1779084900	0.4375	-0.0025	-0.57	0.435	0.445	0.425	1061825
1778825700	0.44	-0.015	-3.30	0.455	0.46	0.43	640271
1778739300	0.455	0.02	4.60	0.445	0.48	0.44	2756071
1778652900	0.435	-0.005	-1.14	0.445	0.45	0.435	261588
1778566500	0.44	0.005	1.15	0.435	0.45	0.435	356467
1778480100	0.435	-0.005	-1.14	0.435	0.45	0.43	350772
1778220900	0.44	0	0.00	0.435	0.445	0.435	188935
1778134500	0.44	0.035	8.64	0.42	0.4475	0.42	1628105
1778048100	0.405	-0.005	-1.22	0.415	0.415	0.405	401570
1777961700	0.4099999	-0.01	-2.38	0.415	0.415	0.4099999	176828
1777875300	0.42	0.005	1.20	0.42	0.4225	0.4099999	324523
1777616100	0.415	0	0.00	0.425	0.435	0.415	467994
1777529700	0.415	-0.005	-1.19	0.425	0.425	0.4	615698
1777443300	0.42	0	0.00	0.405	0.42	0.405	334204
1777356900	0.42	-0.015	-3.45	0.435	0.44	0.4125	1625092
1777270500	0.435	0.02	4.82	0.405	0.455	0.405	1750576
1777011300	0.415	0.015	3.75	0.405	0.43	0.4	1276803
1776924900	0.4	-0.01	-2.44	0.405	0.4099999	0.395	615221
1776838500	0.4099999	-0.01	-2.38	0.415	0.415	0.405	491692
1776752100	0.42	-0.005	-1.18	0.415	0.43	0.415	189376
1776665700	0.425	0.005	1.19	0.42	0.43	0.4099999	983303
1776406500	0.42	-0.015	-3.45	0.435	0.435	0.4099999	511964
1776320100	0.435	0	0.00	0.44	0.44	0.4099999	1253063
1776233700	0.435	-0.005	-1.14	0.445	0.455	0.435	291047
1776147300	0.44	0.025	6.02	0.415	0.44	0.415	616723
1776060900	0.415	-0.015	-3.49	0.42	0.43	0.4	859261
1775801700	0.43	-0.01	-2.27	0.435	0.44	0.43	144823
1775715300	0.44	-0.005	-1.12	0.45	0.45	0.43	597059
1775628900	0.445	0.05	12.66	0.415	0.45	0.415	2408295
1775542500	0.395	0	0.00	0.4	0.4099999	0.385	694105
1775106900	0.395	-0.025	-5.95	0.425	0.43	0.395	1939901
1775020500	0.42	0.035	9.09	0.395	0.42	0.395	1518919
1774934100	0.385	0.01	2.67	0.385	0.395	0.365	1022034
1774847700	0.375	0.01	2.74	0.36	0.375	0.36	615093
1774588500	0.365	0	0.00	0.36	0.37	0.35	1158908
1774502100	0.365	-0.025	-6.41	0.4	0.4	0.3625	527598
1774415700	0.39	0.04	11.43	0.3449999	0.395	0.3449999	724786
1774329300	0.35	0.0175	5.26	0.355	0.38	0.34	2051526
1774242900	0.3325	-0.0375	-10.14	0.365	0.365	0.33	3573162
1773983700	0.37	-0.0125	-3.27	0.38	0.38	0.36	900086
1773897300	0.3825	-0.055	-12.57	0.4	0.4099999	0.38	1330705
1773810900	0.4375	0	0.00	0.44	0.45	0.435	404545
1773724500	0.4375	-0.0025	-0.57	0.43	0.4375	0.425	712085
1773638100	0.44	-0.015	-3.30	0.45	0.455	0.43	1247715
1773378900	0.455	-0.01	-2.15	0.46	0.465	0.445	1873441
1773292500	0.465	0.005	1.09	0.46	0.47	0.45	1734453
1773206100	0.46	0.065	16.46	0.42	0.465	0.405	2717096
1773119700	0.395	0.01	2.60	0.395	0.4099999	0.385	1935466
1773033300	0.385	-0.03	-7.23	0.415	0.415	0.375	2880308
1772774100	0.415	-0.025	-5.68	0.43	0.4325	0.4099999	1888761