Molten Ventures Plc【GROW】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	52.5	9.21052631579	570	656.5	524	1342489	605.49044096	DE
4	31	5.24091293322	591.5	656.5	524	746026	594.63833103	DE
12	136.1	27.9810855263	486.4	656.5	432.4	770716	536.7764799	DE
26	146.1	30.6675062972	476.4	656.5	430.2	774949	506.66232458	DE
52	316.5	103.431372549	306	656.5	284	810553	446.86875263	DE
156	319.5	105.445544554	303	656.5	202	730787	349.46495082	DE
260	-222.5	-26.3313609467	845	1190	202	693911	434.33595162	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
1781281800	622.5	0.5	0.08	652.5	652.5	613.5	1968620
1781195400	622	-16	-2.51	638	639	616	744632
1781109000	638	13.5	2.16	652	656.5	622	1402007
1781022600	624.5	86.5	16.08	580.5	649	573	2660450
1780936200	538	-20	-3.58	532.5	550	524	897998
1780677000	558	-8.5	-1.50	570	571.5	557	1007358
1780590600	566.5	3	0.53	569.5	569.5	549.5	326508
1780504200	563.5	-29.5	-4.97	590	590	556.5	441894
1780417800	593	2.5	0.42	594.5	600	586.5	1722963
1780331400	590.5	1.5	0.25	588	600	585.5	296763
1780072200	589	8.5	1.46	588	589.5	578.5	664821
1779985800	580.5	-5	-0.85	557.5	586	557.5	245985
1779899400	585.5	-14.5	-2.42	575	600	575	352349
1779813000	600	7.5	1.27	594.5	604.5	590	316100
1779467400	592.5	5	0.85	589.5	594	582.5	212695
1779381000	587.5	6.5	1.12	579	588	575.5	244905
1779294600	581	10.5	1.84	568	585	560.5	1699165
1779208200	570.5	-17.5	-2.98	588	598	570.5	302426
1779121800	588	0.5	0.09	580	594.5	580	236863
1778862600	587.5	-11.5	-1.92	591.5	595	580.5	398620
1778776200	599	1	0.17	594.5	600.5	594	444288
1778689800	598	20	3.46	582.5	598.5	580.5	389522
1778603400	578	-14.5	-2.45	579	584.5	571	298858
1778517000	592.5	-2	-0.34	590	597.5	590	326918
1778257800	594.5	4.5	0.76	584.5	595	583	668000
1778171400	590	10	1.72	582	593	580.5	769058
1778085000	580	12.5	2.20	574	582.5	567	831501
1777998600	567.5	4	0.71	570	578	549.5	2328525
1777653000	563.5	3.5	0.63	567	567	546.5	356827
1777566600	560	7.5	1.36	552.5	560	546.5	559415
1777480200	552.5	-6	-1.07	570	570	551	441358
1777393800	558.5	7	1.27	552	567	545.5	1302110
1777307400	551.5	20.5	3.86	547	573	531.5	1068090
1777048200	531	-5.5	-1.03	531.5	532.5	525	186746
1776961800	536.5	-11.5	-2.10	547	547	534	997519
1776875400	548	4	0.74	546	555.5	540	1391757
1776789000	544	23.5	4.51	523	545	520	728539
1776702600	520.5	-7	-1.33	535	535	513.5	254922
1776443400	527.5	16	3.13	517	527.5	511	303601
1776357000	511.5	-5.5	-1.06	525	525	505.5	362279
1776270600	517	1	0.19	505	521.5	505	446183
1776184200	516	25.4	5.18	495	516	491.2	797837
1776097800	490.6	7	1.45	476.6	493.6	475.2	362107
1775838600	483.6	7.6	1.60	494.2	494.2	478	249681
1775752200	476	-12.8	-2.62	483.2	485.8	470	476597
1775665800	488.8	18.8	4.00	487.4	499.2	478.4	524824
1775579400	470	2.4	0.51	469.2	473.6	461.4	569620
1775147400	467.6	2.4	0.52	456.2	469.6	454.2	422556
1775061000	465.2	7.4	1.62	464	472.2	460.8	691791
1774974600	457.8	13	2.92	460.8	460.8	446.4	396339
1774888200	444.8	-1.8	-0.40	443	449.4	439.8	289382
1774632600	446.6	-4.8	-1.06	465.2	465.2	444.8	351463
1774546200	451.4	-12.6	-2.72	441	460.4	441	2895821
1774459800	464	18.6	4.18	446.8	464.2	446.8	361896
1774373400	445.4	-11.4	-2.50	469.8	469.8	443.6	1610061
1774287000	456.8	1.4	0.31	449.4	470.2	432.4	1358975
1774027800	455.4	-9.4	-2.02	486.4	486.4	455.4	1970663
1773941400	464.8	-4.6	-0.98	461.6	469.2	454	1575229
1773855000	469.4	4.4	0.95	460	474.6	460	862292
1773768600	465	10.2	2.24	460	470.2	456.4	409389
1773682200	454.8	-3.6	-0.79	470	470	452.8	684522
1773423000	458.4	1.2	0.26	438	470.8	438	507192