ArcelorMittal【MT】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	4.24	8.04248861912	52.72	58.6	51.24	2040807	54.58545425	DE
4	-0.82	-1.41917618553	57.78	62.58	51.24	2167521	56.39616994	DE
12	5.82	11.3805240516	51.14	62.6	47.14	2148456	54.94866428	DE
26	15.06	35.9427207637	41.9	62.6	39.84	2407896	51.2566121	DE
52	29.74	109.257898604	27.22	62.6	26.35	2121479	43.700625	DE
156	32.795	135.71280778	24.165	62.6	18.435	2354792	29.44969841	DE
260	30.06	111.747211896	26.9	62.6	18.435	3218452	27.79769453	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
1783355400	56.96	-1.64	-2.80	57.68	57.98	56.56	1762234
1783096200	58.6	3.26	5.89	55.82	58.6	55.8	3128691
1783009800	55.34	3.3	6.34	52.32	55.36	52.04	3860192
1782923400	52.04	-0.66	-1.25	52.46	53.78	51.72	1512649
1782837000	52.7	1.2	2.33	52.34	53.48	51.74	1797275
1782750600	51.5	-1.02	-1.94	52.72	53.36	51.24	1724613
1782491400	52.52	-1.76	-3.24	53.98	54.36	52.08	2224710
1782405000	54.28	0.06	0.11	54.28	54.7	53.66	1242709
1782318600	54.22	-1.62	-2.90	55.78	55.86	53.1	1946196
1782232200	55.84	0.34	0.61	54.14	56	53.88	2076147
1782145800	55.5	0.52	0.95	55.66	56.08	54.72	1757758
1781886600	54.98	-0.88	-1.58	55.38	56.16	54.94	3817928
1781800200	55.86	-1.96	-3.39	57.36	57.9	55.32	3064472
1781713800	57.82	-1.4	-2.36	59.1	59.1	56.86	3216148
1781627400	59.22	-0.7	-1.17	59.7	59.98	58.94	1631515
1781541000	59.92	-0.68	-1.12	62.5	62.58	59.76	2171629
1781281800	60.6	3.36	5.87	59	60.66	57.92	3134646
1781195400	57.24	1.54	2.76	55.96	57.66	55.96	2308335
1781109000	55.7	-0.7	-1.24	56.4	56.58	55.16	2643291
1781022600	56.4	-2.34	-3.98	58.76	59.4	56.4	1509142
1780936200	58.74	-0.48	-0.81	57.78	59.62	57.5	1925443
1780677000	59.22	-2.92	-4.70	61	61.2	59.12	2633841
1780590600	62.14	0.88	1.44	61.78	62.6	60.24	2063436
1780504200	61.26	-0.06	-0.10	60.94	62.24	60.28	2460952
1780417800	61.32	1.26	2.10	60.38	61.82	59.84	1939373
1780331400	60.06	0.74	1.25	59.36	60.12	58.42	2643162
1780072200	59.32	0.06	0.10	59.6	60.26	58.98	3795712
1779985800	59.26	1.06	1.82	58.04	59.26	57.44	1679018
1779899400	58.2	0.12	0.21	58.76	59.06	57.4	1690056
1779813000	58.08	-0.16	-0.27	58.42	58.82	57.7	1742239
1779726600	58.24	1.46	2.57	57.92	58.42	57.42	1080809
1779467400	56.78	2.24	4.11	55	56.78	54.4	2796260
1779381000	54.54	0.74	1.38	53.9	54.96	53.22	1814436
1779294600	53.8	2.54	4.96	51.6	54.5	51.5	2520993
1779208200	51.26	-1.34	-2.55	52.4	53.88	50.64	2331987
1779121800	52.6	0.36	0.69	51.54	53.24	51.28	1808974
1778862600	52.24	-0.56	-1.06	53.8	53.98	51.56	2417685
1778776200	52.8	0	0.00	52.8	52.8	52.8	0
1778689800	52.8	0	0.00	52.8	52.8	52.8	0
1778603400	52.8	0	0.00	52.8	52.8	52.8	0
1778517000	52.8	0.74	1.42	52.36	53.28	51.58	2056519
1778257800	52.06	-1.26	-2.36	52.66	53.26	51.94	1961980
1778171400	53.32	-0.24	-0.45	53.98	54.72	53.26	2304696
1778085000	53.56	3.98	8.03	50.64	54.16	50.62	3871638
1777998600	49.58	1.99	4.18	47.61	49.58	47.53	2056545
1777912200	47.59	-1.65	-3.35	49.67	50.46	47.43	2592115
1777566600	49.24	0.27	0.55	47.28	50.16	47.14	3565248
1777480200	48.97	-0.35	-0.71	49.5	50	48.7	1336415
1777393800	49.32	-0.98	-1.95	50.5	50.62	48.78	1612728
1777307400	50.3	-0.18	-0.36	50.76	51.32	50.02	1252955
1777048200	50.48	-1.78	-3.41	50.74	51.3	49.77	1500459
1776961800	52.26	0	0.00	52.26	52.26	52.26	0
1776875400	52.26	-0.08	-0.15	52.92	53.36	51.82	1607788
1776789000	52.34	-0.56	-1.06	53.02	53.34	51.82	1639047
1776702600	52.9	-0.54	-1.01	51.76	53.06	51.3	2009210
1776443400	53.44	2.4	4.70	50.8	53.6	50.06	2778834
1776357000	51.04	-1.24	-2.37	52.74	52.98	50.84	2228382
1776270600	52.28	-0.54	-1.02	52.88	53.24	51.84	1762974
1776184200	52.82	1.14	2.21	52.4	52.84	52.1	2076263
1776097800	51.68	-0.36	-0.69	51.14	52.14	50.6	1538626
1775838600	52.04	1.3	2.56	50.7	52.3	49.65	2739680
1775752200	50.74	-0.76	-1.48	51.1	51.66	50.16	1926002
1775665800	51.5	5.86	12.84	52.02	53.12	50.08	6723036
1775579400	45.64	-1.02	-2.19	45.97	47.15	45.32	1784698