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	-0.4	-0.655737704918	61	61.2	55.16	2204010	57.49089013	DE
4	6.8	12.6394052045	53.8	62.6	50.64	2266707	57.49627159	DE
12	17.06	39.1823610473	43.54	62.6	39.84	2446780	52.19749531	DE
26	21.93	56.7106283941	38.67	62.6	37.68	2307296	49.6996756	DE
52	34.09	128.59298378	26.51	62.6	25.78	2096090	42.47187069	DE
156	35.1	137.647058824	25.5	62.6	18.435	2372028	28.63250454	DE
260	33.265	121.693799159	27.335	62.6	18.435	3320072	27.38935052	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775147400	46.66	0	0.00	46.66	46.66	46.66	0
1775061000	46.66	3.51	8.13	46.36	46.96	45.6	2797582
1774974600	43.15	0	0.00	43.15	43.15	43.15	0
1774888200	43.15	-0.36	-0.83	43.48	43.93	42.68	2438093
1774632600	43.51	-0.98	-2.20	44.72	44.78	42.98	2324422
1774546200	44.49	-1.6	-3.47	44.85	45.11	44.15	1818934
1774459800	46.09	0.86	1.90	46.45	46.63	45.47	1970304
1774373400	45.23	1.02	2.31	44.29	45.29	43.75	2397869
1774287000	44.21	2.2	5.24	40.02	45.37	39.84	4174938
1774027800	42.01	-0.75	-1.75	43.54	44.32	41.52	5169572
1773941400	42.76	-2.83	-6.21	44.01	44.09	41.91	3153144
1773855000	45.59	0.4	0.89	45.91	46.26	44.48	2132273
1773768600	45.19	0.32	0.71	44.5	46	44.28	1583638
1773682200	44.87	-1.86	-3.98	44.1	45.62	43.9	2015890
1773423000	46.73	0	0.00	46.73	46.73	46.73	0