Metir Plc【MET】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	0.125	18.5185185185	0.675	0.875	0.675	5247017	0.79795199	DE
4	0.175	28	0.625	0.875	0.55	1876417	0.75795744	DE
12	0.075	10.3448275862	0.725	0.875	0.55	994452	0.70435697	DE
26	0.025	3.22580645161	0.775	0.9	0.55	851261	0.75454047	DE
52	0.15	23.0769230769	0.65	1.45	0.55	1163377	0.82554009	DE
156	-20.2	-96.1904761905	21	21	0.54	442138	0.80779641	DE
260	-20.2	-96.1904761905	21	21	0.54	266958	0.80779641	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
1780677000	0.8	-0.05	-5.88	0.85	0.85	0.775	14429907
1780590600	0.85	0.175	25.93	0.8	0.875	0.775	17287007
1780504200	0.675	0	0.00	0.675	0.675	0.675	1379
1780417800	0.675	-0.025	-3.57	0.7	0.7	0.675	929503
1780331400	0.7	0	0.00	0.7	0.7	0.7	2665446
1780072200	0.7	0.025	3.70	0.675	0.7	0.675	5351752
1779985800	0.675	0	0.00	0.675	0.7	0.6375	1058605
1779899400	0.675	0	0.00	0.675	0.675	0.6375	3478105
1779813000	0.675	0.025	3.85	0.65	0.675	0.6125	651980
1779467400	0.65	0	0.00	0.65	0.65	0.6125	3142
1779381000	0.65	0	0.00	0.65	0.65	0.6125	583956
1779294600	0.65	0.025	4.00	0.625	0.65	0.6125	200752
1779208200	0.625	0.025	4.17	0.6	0.625	0.5875	218876
1779121800	0.6	0	0.00	0.6	0.6	0.5875	322507
1778862600	0.6	0	0.00	0.6	0.6	0.5875	266354
1778776200	0.6	0	0.00	0.6	0.6	0.55	1156660
1778689800	0.6	0	0.00	0.6	0.6	0.6	87812
1778603400	0.6	0	0.00	0.6	0.6	0.6	589812
1778517000	0.6	-0.025	-4.00	0.625	0.625	0.6	630971
1778257800	0.625	0	0.00	0.625	0.625	0.625	167303
1778171400	0.625	0	0.00	0.625	0.625	0.6	180017
1778085000	0.625	0	0.00	0.625	0.625	0.6	0
1777998600	0.625	0	0.00	0.625	0.625	0.625	274217
1777653000	0.625	0	0.00	0.625	0.625	0.625	377437
1777566600	0.625	0	0.00	0.625	0.625	0.625	88479
1777480200	0.625	0	0.00	0.625	0.625	0.625	174283
1777393800	0.625	0	0.00	0.625	0.625	0.625	1305635
1777307400	0.625	0	0.00	0.625	0.625	0.625	704448
1777048200	0.625	0	0.00	0.625	0.625	0.625	2097279
1776961800	0.625	0	0.00	0.625	0.625	0.625	345844
1776875400	0.625	0	0.00	0.625	0.625	0.625	92159
1776789000	0.625	0	0.00	0.625	0.625	0.625	277920
1776702600	0.625	0.025	4.17	0.6	0.625	0.6	2630658
1776443400	0.6	0	0.00	0.6	0.6	0.6	577610
1776357000	0.6	0.05	9.09	0.55	0.6	0.55	2646410
1776270600	0.55	0	0.00	0.55	0.55	0.55	1951594
1776184200	0.55	0	0.00	0.55	0.55	0.55	2213
1776097800	0.55	0	0.00	0.55	0.55	0.55	98662
1775838600	0.55	-0.025	-4.35	0.575	0.575	0.55	1010099
1775752200	0.575	0	0.00	0.575	0.575	0.575	58404
1775665800	0.575	0	0.00	0.575	0.575	0.575	13689
1775579400	0.575	0	0.00	0.575	0.575	0.575	27358
1775147400	0.575	0	0.00	0.575	0.575	0.575	216730
1775061000	0.575	-0.025	-4.17	0.6	0.6	0.575	890278
1774974600	0.6	-0.025	-4.00	0.625	0.625	0.6	84167
1774888200	0.625	-0.025	-3.85	0.65	0.65	0.625	779412
1774632600	0.65	0.025	4.00	0.625	0.65	0.625	925993
1774546200	0.625	0	0.00	0.625	0.625	0.625	59289
1774459800	0.625	-0.05	-7.41	0.625	0.625	0.6125	1020357
1774373400	0.675	0	0.00	0.675	0.675	0.675	400000
1774287000	0.675	0	0.00	0.675	0.675	0.675	613209
1774027800	0.675	0	0.00	0.675	0.675	0.675	282716
1773941400	0.675	-0.05	-6.90	0.725	0.725	0.65	511094
1773855000	0.725	0	0.00	0.725	0.725	0.725	8000
1773768600	0.725	0	0.00	0.725	0.725	0.725	1891
1773682200	0.725	0	0.00	0.725	0.725	0.725	21514
1773423000	0.725	0	0.00	0.725	0.725	0.725	70
1773336600	0.725	0	0.00	0.725	0.725	0.725	12319
1773250200	0.725	0	0.00	0.725	0.725	0.725	200000
1773163800	0.725	0	0.00	0.725	0.725	0.725	219930
1773077400	0.725	0	0.00	0.725	0.725	0.7	828830
1772818200	0.725	0	0.00	0.725	0.725	0.725	36151