Metals Explore【MTL】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	0.25	1.93798449612	12.9	13.9	12.9	3459032	13.43535655	DE
4	-0.65	-4.71014492754	13.8	14.78	12.63	4746263	13.27141053	DE
12	-1.4	-9.62199312715	14.55	15.75	11.4	6182653	13.43128956	DE
26	-0.2	-1.49812734082	13.35	19.05	11.4	7138034	14.54998164	DE
52	4.5	52.0231213873	8.65	19.05	8.6	9183365	12.84596029	DE
156	11.6	748.387096774	1.55	19.05	1.55	4934322	9.91326784	DE
260	11.1	541.463414634	2.05	19.05	0.825	3679585	8.28723578	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	13.15	-0.2	-1.50	13.35	13.4	13.14	3090627
1780590600	13.35	-0.15	-1.11	13.5	13.5	13.23	2223525
1780504200	13.5	-0.2	-1.46	13.7	13.9	13.5	4473659
1780417800	13.7	0.2	1.48	13.55	13.75	13.55	2284330
1780331400	13.5	0.25	1.89	13.25	13.5	13.25	3348220
1780072200	13.25	0.4	3.11	12.9	13.43	12.9	4965424
1779985800	12.85	-0.45	-3.38	13.3	13.3	12.75	6441707
1779899400	13.3	0	0.00	13.3	13.4	13.2	4825189
1779813000	13.3	-0.25	-1.85	13.65	14	13.3	6471498
1779467400	13.55	-0.7	-4.91	14.15	14.15	13.5	4347458
1779381000	14.25	-0.15	-1.04	14.5	14.78	14.25	5166162
1779294600	14.4	1.2	9.09	13.2	14.4	13.1	5384461
1779208200	13.2	0.45	3.53	12.8	13.25	12.8	6732407
1779121800	12.75	-0.05	-0.39	12.8	13	12.65	2892777
1778862600	12.8	-0.2	-1.54	12.95	13.55	12.65	3150277
1778776200	13	0.2	1.56	12.8	13	12.63	7038446
1778689800	12.8	0	0.00	12.8	12.8	12.65	8109993
1778603400	12.8	-0.15	-1.16	12.95	12.95	12.7	5350527
1778517000	12.95	-0.3	-2.26	13.25	13.25	12.9	3027309
1778257800	13.25	-0.55	-3.99	13.8	13.8	13.25	3945619
1778171400	13.8	0.4	2.99	13.4	13.85	13.4	4439844
1778085000	13.4	0.65	5.10	12.85	13.5	12.85	7395057
1777998600	12.75	-0.15	-1.16	12.9	12.9	12.69	4825450
1777653000	12.9	0.05	0.39	12.85	13	12.85	3270500
1777566600	12.85	0	0.00	12.85	12.85	12.75	6542728
1777480200	12.85	-0.25	-1.91	13.1	13.1	12.85	3464015
1777393800	13.1	-0.15	-1.13	13.25	13.25	12.85	7610193
1777307400	13.25	-0.4	-2.93	13.65	13.8	13.25	4216330
1777048200	13.65	-0.25	-1.80	13.8	13.8	13.54	4104011
1776961800	13.9	-0.9	-6.08	14.35	14.35	13.3	14290783
1776875400	14.8	-0.45	-2.95	15.25	15.4	14.8	1874721
1776789000	15.25	0.05	0.33	15.2	15.25	15.2	1188225
1776702600	15.2	-0.1	-0.65	14.95	15.2	14.9	3048601
1776443400	15.3	-0.35	-2.24	15.65	15.65	14.75	14117733
1776357000	15.65	0.4	2.62	15.25	15.75	15.25	4866130
1776270600	15.25	0.25	1.67	15.05	15.4	15.05	9018652
1776184200	15	0.7	4.90	14.4	15	14.4	5061150
1776097800	14.3	-0.15	-1.04	14.45	14.7	14.25	3387333
1775838600	14.45	0.35	2.48	14.1	14.7	14.1	4292995
1775752200	14.1	0.25	1.81	13.85	14.1	13.85	7035813
1775665800	13.85	0.2	1.47	14.05	14.7	13.85	8905945
1775579400	13.65	0.05	0.37	13.6	14.15	13.6	10039128
1775147400	13.6	-0.05	-0.37	13.55	13.6	12.95	6613120
1775061000	13.65	1.3	10.53	12.45	13.65	12.45	9528252
1774974600	12.35	0.2	1.65	12.15	12.35	12.1	5029415
1774888200	12.15	-0.15	-1.22	12.3	12.55	12.15	5797662
1774632600	12.3	-0.25	-1.99	12.55	12.575	11.85	9449917
1774546200	12.55	-0.4	-3.09	12.95	13.05	12.55	2323861
1774459800	12.95	0.45	3.60	12.6	13.45	12.6	6019195
1774373400	12.5	0.15	1.21	12.35	12.5	12.3	3704657
1774287000	12.35	-0.05	-0.40	12.25	12.45	11.4	16830623
1774027800	12.4	-0.2	-1.59	12.65	12.65	12.3	10147442
1773941400	12.6	-0.8	-5.97	13.35	13.35	12.05	13166220
1773855000	13.4	-0.1	-0.74	13.55	14.1	13.35	6117377
1773768600	13.5	-0.4	-2.88	13.85	13.85	13.35	10044018
1773682200	13.9	-0.2	-1.42	13.95	14.05	13.7	9931716
1773423000	14.1	-0.7	-4.73	14.55	14.55	13.9	4385936
1773336600	14.8	-0.8	-5.13	14.75	14.85	14.55	4280585
1773250200	15.6	1.2	8.33	14.45	15.6	14.35	3126982
1773163800	14.4	0.4	2.86	13.85	14.5	13.85	7541173
1773077400	14	-0.4	-2.78	14.2	14.2	13.8	5152549