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	4.35	15.636232926	27.82	32.18	26.95	4793979	28.79654295	DE
4	7.27	29.1967871486	24.9	32.18	24.87	3952463	27.79157607	DE
12	7.53	30.5600649351	24.64	32.18	20.96	2921342	25.2266273	DE
26	11.89	58.6291913215	20.28	32.18	19.645	2587501	24.03687051	DE
52	8.855	37.9798413039	23.315	32.18	18.435	2615190	23.33001704	DE
156	6.415	24.9077848961	25.755	32.18	18.435	3121794	24.73818663	DE
260	20.254	169.973145351	11.916	33.015	5.98	4546091	20.93786716	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741282200	32.17	2	6.63	31.03	32.18	30.78	8534283
1741195800	30.17	2.86	10.47	28.78	30.17	28.78	9002030
1741109400	27.31	-1.49	-5.17	28.12	28.36	27.08	4006273
1741023000	28.8	1.36	4.96	27.15	29.06	27.11	6205320
1740763800	27.44	-0.01	-0.04	27.11	27.51	26.95	2533234
1740677400	27.45	-0.52	-1.86	27.82	27.91	27.35	2223038
1740591000	27.97	1.43	5.39	26.88	27.99	26.81	4423260
1740504600	26.54	-0.29	-1.08	26.62	27.11	26.41	2474659
1740418200	26.83	-0.22	-0.81	26.82	27.02	26.6	1746632
1740159000	27.05	0.23	0.86	26.84	27.27	26.84	1778340
1740072600	26.82	-0.4	-1.47	27.18	27.51	26.82	2493470
1739986200	27.22	-0.49	-1.77	27.65	27.93	26.89	3118225
1739899800	27.71	-0.16	-0.57	27.91	28.01	27.67	2424499
1739813400	27.87	0.65	2.39	27.34	27.87	27.25	2248286
1739554200	27.22	-0.48	-1.73	26.35	27.65	26.03	3375349
1739467800	27.7	0.85	3.17	28.07	28.26	27.19	4408986
1739381400	26.85	0.17	0.64	26.56	26.98	26.45	2343530
1739295000	26.68	-0.52	-1.91	27.03	27.18	26.53	2743889
1739208600	27.2	-0.16	-0.58	26.5	27.23	26.36	3104041
1738949400	27.36	-0.25	-0.91	27.4	28.17	27.18	7160096
1738863000	27.61	3.25	13.34	24.9	27.85	24.87	11236094
1738776600	24.36	0.14	0.58	24.16	24.51	23.99	2530007
1738690200	24.22	0.46	1.94	23.76	24.29	23.64	2256501
1738603800	23.76	-0.41	-1.70	22.62	23.76	22.44	4376424
1738344600	24.17	-0.1	-0.41	24.24	24.29	24.06	2128127
1738258200	24.27	0.48	2.02	23.84	24.46	23.83	3037848
1738171800	23.79	0.06	0.25	23.95	23.96	23.34	1677632
1738085400	23.73	-0.02	-0.08	23.64	23.87	23.53	1551124
1737999000	23.75	0.04	0.17	23.58	23.84	23.49	2451796
1737739800	23.71	0.74	3.22	23.37	23.96	23.33	3359533
1737653400	22.97	-0.02	-0.09	22.43	22.97	22.3	2184630
1737567000	22.99	0	0.00	22.99	22.99	22.99	0
1737480600	22.99	-0.25	-1.08	22.87	23.14	22.76	2559432
1737394200	23.24	0.52	2.29	22.72	23.47	22.65	2768860
1737135000	22.72	0.07	0.31	22.82	22.87	22.51	2474222
1737048600	22.65	0.26	1.16	22.89	22.95	22.54	2190043
1736962200	22.39	0.55	2.52	21.86	22.44	21.83	3357778
1736875800	21.84	0.09	0.41	22	22.12	21.74	2975891
1736789400	21.75	0.12	0.55	21.47	21.83	21.2	1816931
1736530200	21.63	0.34	1.60	21.43	21.89	21.29	2965160
1736443800	21.29	0.14	0.66	21.07	21.47	21.06	1358052
1736357400	21.15	-0.19	-0.89	21.3	21.46	20.96	2134787
1736271000	21.34	-0.18	-0.84	21.25	21.62	21.24	1851005
1736184600	21.52	0.06	0.28	21.44	21.86	21.21	3287528
1735925400	21.46	-1.05	-4.66	22.32	22.37	21.46	4038161
1735839000	22.51	0.08	0.36	22.67	22.83	22.26	1177529
1735666200	22.43	0.36	1.63	22.02	22.43	22.01	613588
1735579800	22.07	-0.14	-0.63	22.18	22.35	22.03	1156532
1735320600	22.21	-0.06	-0.27	22.16	22.29	22.11	1426426
1735061400	22.27	0.14	0.63	22.19	22.27	22.16	308639
1734975000	22.13	-0.13	-0.58	22.25	22.28	22.03	1249286
1734715800	22.26	-0.2	-0.89	22.16	22.3	21.93	4404827
1734629400	22.46	-0.39	-1.71	22.6	22.71	22.39	2535229
1734543000	22.85	-0.06	-0.26	22.98	23.03	22.77	2361140
1734456600	22.91	-0.7	-2.96	23.22	23.4	22.88	2859426
1734370200	23.61	-0.12	-0.51	23.54	23.71	23.41	2594779
1734111000	23.73	-0.55	-2.27	24.17	24.24	23.64	2913300
1734024600	24.28	-0.31	-1.26	24.64	24.76	24.22	1613754
1733938200	24.59	0.01	0.04	24.44	24.59	24.27	1341159
1733851800	24.58	-0.04	-0.16	24.41	24.58	24.33	1564441
1733765400	24.62	0.47	1.95	24.43	24.95	24.37	3891863