Metro Bank Plc【MTRO】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	-6.6	-3.96158463385	166.6	179.8	159.4	1119331	171.03244569	DE
4	6	3.8961038961	154	179.8	141.2	818254	158.95058999	DE
12	50	45.4545454545	110	179.8	105.6	1097218	136.48644803	DE
26	50	45.4545454545	110	179.8	105.6	1040550	128.78893779	DE
52	47.8	42.6024955437	112.2	179.8	98.3	1183603	123.29129431	DE
156	55.5	53.1100478469	104.5	179.8	28.3	1382675	80.46744278	DE
260	53	49.5327102804	107	179.8	28.3	1069065	85.41629562	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	160	-4.8	-2.91	164	164.8	159.4	556351
1780590600	164.8	-3.2	-1.90	167	168.4	163.19999	729981
1780504200	168	-3.2	-1.87	171.6	172.2	168	602549
1780417800	171.2	-2.8	-1.61	179.8	179.8	171.2	695455
1780331400	174	1.6	0.93	166	175.6	166	862428
1780072200	172.4	6.8	4.11	166.6	172.6	166.6	2706244
1779985800	165.6	8.8	5.61	158.8	168.2	156.8	968950
1779899400	156.8	-0.2	-0.13	159	159	156	388935
1779813000	157	3.6	2.35	155	157.4	153.6	635204
1779467400	153.4	-0.6	-0.39	147	154.4	147	530918
1779381000	154	4.8	3.22	151.6	154	148.4	1001174
1779294600	149.19999	4.4	3.04	144.19999	150.6	144.19999	894164
1779208200	144.8	0.8	0.56	150	150	143.6	657528
1779121800	144	-1	-0.69	144.4	145.8	142.6	380403
1778862600	145	-3	-2.03	141.8	145	141.8	638165
1778776200	148	1.2	0.82	141.19999	149.19999	141.19999	845968
1778689800	146.8	-0.8	-0.54	154.19999	154.19999	145.8	590625
1778603400	147.6	-8.8	-5.63	153	154.4	146.4	819362
1778517000	156.4	2.4	1.56	153.6	158.8	153.6	910946
1778257800	154	-1.2	-0.77	154	155.4	153	687823
1778171400	155.19999	-0.8	-0.51	156.4	158.19999	155	927342
1778085000	156	6.2	4.14	152.19999	159.8	150	2112608
1777998600	149.8	1	0.67	151	151	145.6	688712
1777653000	148.8	-0.4	-0.27	149.6	149.6	143.8	820747
1777566600	149.19999	10.6	7.65	146	149.6	138.8	1495787
1777480200	138.6	-2.2	-1.56	147.8	147.8	138.4	403564
1777393800	140.8	1.4	1.00	144.4	144.4	139	603943
1777307400	139.4	1.8	1.31	133.4	140.4	133.4	643345
1777048200	137.6	-3	-2.13	142.6	142.6	137	685027
1776961800	140.6	-3.2	-2.23	150.4	150.4	138	1216437
1776875400	143.8	-0.8	-0.55	151.19999	151.19999	142.8	499359
1776789000	144.6	1.2	0.84	143.4	146.4	143.4	574130
1776702600	143.4	-1.8	-1.24	151.8	151.8	142.6	652446
1776443400	145.19999	3.6	2.54	141.8	146.8	141.4	1104943
1776357000	141.6	0	0.00	141.6	142.8	140.6	685060
1776270600	141.6	-1.2	-0.84	142.4	144.8	141	3165080
1776184200	142.8	2.8	2.00	146.4	147.19999	140.6	1315937
1776097800	140	2.2	1.60	137	140.19999	135	2055552
1775838600	137.8	6	4.55	132.6	138.19999	132.6	1906675
1775752200	131.8	2.8	2.17	132.6	132.6	128	1595459
1775665800	129	6.6	5.39	128.19999	132	126.4	1550849
1775579400	122.4	0.4	0.33	125	125	121.4	1214600
1775147400	122	-0.6	-0.49	121.6	122.4	119.6	1032124
1775061000	122.6	4.8	4.07	118	122.6	118	1376490
1774974600	117.8	4.2	3.70	118.8	118.8	113.8	736088
1774888200	113.6	0	0.00	118.6	118.6	112	837347
1774632600	113.6	-2.4	-2.07	115.2	115.4	113	532489
1774546200	116	-1.4	-1.19	116.6	116.8	114.6	749498
1774459800	117.4	3.4	2.98	116	118.2	115.8	1038849
1774373400	114	1.4	1.24	111	114.6	110.4	511659
1774287000	112.6	2.2	1.99	107	114.4	105.6	1258844
1774027800	110.4	-1.6	-1.43	113	114.4	110.4	3039164
1773941400	112	-3.4	-2.95	108.6	112.4	108.6	3912207
1773855000	115.4	2.2	1.94	113.8	116.6	113.4	869186
1773768600	113.2	1.4	1.25	112.6	114	111.2	803886
1773682200	111.8	1	0.90	110.8	112.4	110	563782
1773423000	110.8	-1.4	-1.25	110	112.2	109.4	776167
1773336600	112.2	-2.8	-2.43	116	116	110.4	772557
1773250200	115	-1	-0.86	115.8	117.4	114.6	724625
1773163800	116	4	3.57	114.8	116.8	114	2409057
1773077400	112	-5.2	-4.44	115.4	115.4	110.4	1533033