Mattel Inc【1MAT】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	-0.248	-1.94601381042	12.744	12.858	12.35	11	12.5	DE
4	-0.554	-4.24521072797	13.05	13.958	12.35	118	12.79277674	DE
12	-1.504	-10.7428571429	14	14	12.238	64	12.70609432	DE
26	-5.824	-31.7903930131	18.32	18.825	12.085	239	13.54971548	DE
52	-3.884	-23.7118437118	16.38	19.06	12.085	128	13.86664594	DE
156	-4.454	-26.2772861357	16.95	21.56	12.085	116	14.13325634	DE
260	-4.454	-26.2772861357	16.95	21.56	12.085	116	14.13325634	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
1780674900	12.496	0.15	1.18	12.496	12.496	12.496	500
1780588500	12.35	-0	-0.03	12.35	12.35	12.35	0
1780502100	12.354	-0.15	-1.17	12.354	12.354	12.354	0
1780415700	12.5	-0.36	-2.78	12.5	12.5	12.5	56
1780329300	12.858	0.11	0.89	12.858	12.858	12.858	0
1780070100	12.744	-0.23	-1.74	12.744	12.744	12.744	0
1779983700	12.97	0	0.00	12.97	12.97	12.97	0
1779897300	12.97	-0.09	-0.69	12.97	12.97	12.97	400
1779810900	13.06	0.35	2.74	13.06	13.06	13.06	0
1779724500	12.712	-0.53	-3.99	12.712	12.712	12.712	1000
1779465300	13.24	0.69	5.53	13.278	13.28	13.24	300
1779378900	12.546	-0.3	-2.37	12.546	12.546	12.546	0
1779292500	12.85	0	0.00	12.85	12.85	12.85	0
1779206100	12.85	-0.17	-1.29	12.85	12.85	12.85	7
1779119700	13.018	0.08	0.65	13.018	13.018	13.018	0
1778860500	12.934	0.26	2.05	12.934	12.934	12.934	0
1778774100	12.674	-0.43	-3.27	12.674	12.674	12.674	0
1778687700	13.102	0.27	2.10	13.102	13.102	13.102	0
1778601300	12.832	0.23	1.84	12.832	12.832	12.832	26
1778514900	12.6	-0.27	-2.13	13.958	13.958	12.6	567
1778255700	12.874	-0.13	-1.03	12.874	12.874	12.874	0
1778169300	13.008	0.41	3.24	13.008	13.008	13.008	0
1778082900	12.6	0.24	1.96	12.6	12.6	12.6	0
1777996500	12.358	-0.31	-2.46	12.358	12.358	12.358	221
1777910100	12.67	0	0.00	12.67	12.67	12.67	0
1777564500	12.67	-0.26	-1.98	12.67	12.67	12.67	0
1777478100	12.926	0.19	1.48	12.926	12.926	12.926	0
1777391700	12.738	0.07	0.57	12.738	12.738	12.738	0
1777305300	12.666	0.1	0.80	12.666	12.666	12.666	300
1777046100	12.566	-0.35	-2.72	12.566	12.566	12.566	0
1776959700	12.918	-0.01	-0.06	12.918	12.918	12.918	0
1776873300	12.926	0.27	2.10	12.926	12.926	12.926	0
1776786900	12.66	-0.09	-0.71	12.66	12.66	12.66	0
1776700500	12.75	-0.29	-2.24	12.75	12.75	12.75	0
1776441300	13.042	0.29	2.29	13.042	13.042	13.042	0
1776354900	12.75	0.32	2.61	12.75	12.75	12.75	0
1776268500	12.426	-0.05	-0.43	12.426	12.426	12.426	0
1776182100	12.48	0.24	1.98	12.48	12.48	12.48	0
1776095700	12.238	-0.02	-0.13	12.238	12.238	12.238	0
1775836500	12.254	0	0.00	12.254	12.254	12.254	0
1775750100	12.254	-0.33	-2.59	12.254	12.254	12.254	0
1775663700	12.58	0.06	0.45	12.58	12.58	12.58	0
1775577300	12.524	0.01	0.11	12.524	12.524	12.524	0
1775145300	12.51	0	0.00	12.51	12.51	12.51	0
1775058900	12.51	0.08	0.68	12.51	12.51	12.51	0
1774972500	12.425	-0.04	-0.32	12.425	12.425	12.425	0
1774886100	12.465	-0.14	-1.07	12.465	12.465	12.465	0
1774630500	12.6	-0.14	-1.06	12.6	12.6	12.6	280
1774544100	12.735	0.04	0.28	12.735	12.735	12.735	0
1774457700	12.7	-0.3	-2.27	12.7	12.7	12.7	47
1774371300	12.995	0.04	0.35	12.995	12.995	12.995	0
1774284900	12.95	-0.16	-1.18	12.95	12.95	12.95	0
1774025700	13.105	0.63	5.05	13.105	13.105	13.105	0
1773939300	12.475	-0.78	-5.88	12.84	12.84	12.475	369
1773852900	13.255	-0.54	-3.88	13.255	13.255	13.255	0
1773766500	13.79	-0.09	-0.65	13.79	13.79	13.79	0
1773680100	13.88	-0.12	-0.86	13.88	13.88	13.88	0
1773420900	14	0.23	1.71	14	14	14	0
1773334500	13.765	-0.71	-4.91	13.765	13.765	13.765	4
1773212400	14.475	0	0.00	14.475	14.475	14.475	0
1773126000	14.475	0	0.00	14.475	14.475	14.475	0
1773039600	14.475	0	0.00	14.475	14.475	14.475	0
1772780400	14.475	0	0.00	14.475	14.475	14.475	0