M6 Metropole Television【MMT】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	-0.06	-0.474683544304	12.64	13.16	12.16	144894	12.68638924	DE
4	0.5	4.13907284768	12.08	13.16	12	99841	12.48815137	DE
12	1.62	14.7810218978	10.96	13.16	10.48	90832	11.64574832	DE
26	0.64	5.36013400335	11.94	13.16	10.48	81715	11.73205818	DE
52	-0.12	-0.944881889764	12.7	14.96	10.48	84179	12.46340017	DE
156	-6.6	-34.4108446298	19.18	19.28	9.965	95152	13.26502754	DE
260	-3.12	-19.872611465	15.7	19.76	8.55	107080	13.92862076	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
1739813400	12.58	-0.04	-0.32	12.62	12.62	12.56	171353
1739554200	12.62	0.02	0.16	12.62	12.82	12.6	107919
1739467800	12.6	-0.06	-0.47	12.74	12.82	12.58	128532
1739381400	12.66	-0.24	-1.86	12.4	13.16	12.16	284708
1739295000	12.9	0.22	1.74	12.72	12.9	12.68	123094
1739208600	12.68	0.06	0.48	12.64	12.76	12.62	80218
1738949400	12.62	0.04	0.32	12.62	12.68	12.54	70821
1738863000	12.58	-0.02	-0.16	12.68	12.74	12.58	84575
1738776600	12.6	-0.1	-0.79	12.7	12.7	12.5	99742
1738690200	12.7	0.18	1.44	12.6	12.72	12.5	123908
1738603800	12.52	0.12	0.97	12.24	12.52	12.16	88509
1738344600	12.4	0.14	1.14	12.3	12.42	12.2	77183
1738258200	12.26	0.1	0.82	12.2	12.3	12.14	53147
1738171800	12.16	-0.14	-1.14	12.34	12.38	12.16	57441
1738085400	12.3	0.06	0.49	12.3	12.38	12.28	73258
1737999000	12.24	0.2	1.66	12	12.28	12	88679
1737739800	12.04	-0.16	-1.31	12.2	12.24	12	129242
1737653400	12.2	-0.02	-0.16	12.22	12.28	12.16	68820
1737567000	12.22	-0.04	-0.33	12.28	12.3	12.16	62962
1737480600	12.26	0.18	1.49	12.06	12.32	12.06	80702
1737394200	12.08	0.06	0.50	12.08	12.18	12.04	76484
1737135000	12.02	0.02	0.17	12.04	12.08	11.94	95615
1737048600	12	0.06	0.50	11.98	12.02	11.88	100659
1736962200	11.94	0.22	1.88	11.72	12	11.72	86639
1736875800	11.72	0.14	1.21	11.66	11.8	11.56	110185
1736789400	11.58	0.08	0.70	11.5	11.62	11.48	65195
1736530200	11.5	-0.08	-0.69	11.56	11.6	11.44	80220
1736443800	11.58	0.14	1.22	11.44	11.62	11.4	62451
1736357400	11.44	-0.12	-1.04	11.54	11.6	11.32	87971
1736271000	11.56	0.04	0.35	11.54	11.72	11.46	101291
1736184600	11.52	0.18	1.59	11.36	11.54	11.34	80981
1735925400	11.34	0	0.00	11.34	11.38	11.28	74248
1735839000	11.34	0.1	0.89	11.26	11.34	11.18	69407
1735666200	11.24	0.14	1.26	11.12	11.28	11.1	29382
1735579800	11.1	-0.06	-0.54	11.18	11.2	11	92622
1735320600	11.16	0.22	2.01	10.98	11.16	10.98	55654
1735061400	10.94	-0.02	-0.18	11	11.02	10.92	24843
1734975000	10.96	-0.02	-0.18	10.96	11	10.88	43970
1734715800	10.98	-0.02	-0.18	10.94	11	10.8	115982
1734629400	11	-0.08	-0.72	11	11.1	10.88	69113
1734543000	11.08	0.1	0.91	11	11.14	11	75247
1734456600	10.98	0.1	0.92	10.86	11.06	10.84	92182
1734370200	10.88	-0.34	-3.03	11.16	11.18	10.86	155144
1734111000	11.22	0.08	0.72	11.16	11.24	11.16	83037
1734024600	11.14	0.02	0.18	11.16	11.16	11.02	81649
1733938200	11.12	0.1	0.91	10.98	11.18	10.98	83870
1733851800	11.02	-0.06	-0.54	11.08	11.08	10.98	62170
1733765400	11.08	0.12	1.09	11	11.08	10.96	84351
1733506200	10.96	0.14	1.29	10.86	10.98	10.84	81050
1733419800	10.82	0.16	1.50	10.7	10.82	10.68	81344
1733333400	10.66	0.16	1.52	10.5	10.7	10.5	95001
1733247000	10.5	0	0.00	10.5	10.6	10.48	102970
1733160600	10.5	-0.38	-3.49	10.68	10.82	10.5	178409
1732901400	10.88	0.1	0.93	10.78	10.88	10.76	71333
1732815000	10.78	0.02	0.19	10.76	10.84	10.74	73473
1732728600	10.76	-0.08	-0.74	10.8	10.82	10.66	117178
1732642200	10.84	-0.2	-1.81	10.96	10.96	10.8	80265
1732555800	11.04	0.12	1.10	10.96	11.06	10.82	144520
1732296600	10.92	0.04	0.37	10.9	10.98	10.74	77063
1732210200	10.88	-0.02	-0.18	10.88	10.96	10.82	83022
1732123800	10.9	-0.06	-0.55	11	11.04	10.84	73225
1732037400	10.96	0.02	0.18	10.94	10.98	10.74	89217
1731951000	10.94	-0.02	-0.18	10.96	11	10.9	102055