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	-0.4	-3.1746031746	12.6	12.75	12.1	3467442	12.32593977	DE
4	-1.5	-10.9489051095	13.7	13.9	12.1	3793447	12.8132556	DE
12	-1.85	-13.1672597865	14.05	15.75	12.1	4867361	13.50507184	DE
26	-2.95	-19.4719471947	15.15	19.05	11.4	6622423	14.46670936	DE
52	1.1	9.90990990991	11.1	19.05	10.35	7476567	13.81875888	DE
156	10.4	577.777777778	1.8	19.05	1.7	5007061	9.98831257	DE
260	10.175	502.469135802	2.025	19.05	0.825	3699930	8.40442563	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
1782837000	12.3	-0.1	-0.81	12.4	12.75	12.3	3182262
1782750600	12.4	0.05	0.40	12.35	12.42	12.25	3671855
1782491400	12.35	0.25	2.07	12.1	12.35	12.1	2844032
1782405000	12.1	-0.3	-2.42	12.4	12.4	12.1	2741749
1782318600	12.4	-0.2	-1.59	12.6	12.6	12.2	4893827
1782232200	12.6	-0.5	-3.82	13.1	13.1	12.6	2301357
1782145800	13.1	-0.1	-0.76	13.2	13.26	13.1	1067065
1781886600	13.2	-0.05	-0.38	13.25	13.3	13.2	917129
1781800200	13.25	-0.25	-1.85	13.5	13.55	13.25	1189248
1781713800	13.5	0.05	0.37	13.45	13.6	13.45	1904333
1781627400	13.45	0	0.00	13.4	13.5	13.4	1515779
1781541000	13.45	0.75	5.91	12.85	13.7	12.85	7274794
1781281800	12.7	0.15	1.20	12.55	12.9	12.5	6811833
1781195400	12.55	0	0.00	12.55	12.59	12.1	7992390
1781109000	12.55	-0.4	-3.09	12.9	12.9	12.45	5052925
1781022600	12.95	0.25	1.97	12.7	13.05	12.7	4775211
1780936200	12.7	-0.45	-3.42	13.15	13.15	12.4	7941865
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	13.26	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