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	14.4	8.96637608966	160.6	179	160.6	1027184	170.29161284	DE
4	8	4.79041916168	167	179	155.6	996731	166.77428531	DE
12	42.4	31.97586727	132.6	179.8	128	998338	155.3629724	DE
26	51.4	41.5857605178	123.6	179.8	105.6	1048671	135.8618534	DE
52	44	33.5877862595	131	179.8	98.3	1155194	125.87507228	DE
156	56.5	47.6793248945	118.5	179.8	28.3	1404597	81.73057237	DE
260	68	63.5514018692	107	179.8	28.3	1080758	86.36960989	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
1782923400	171.8	8	4.88	170	172	163.19999	1052763
1782837000	163.8	-6.6	-3.87	179	179	161.8	1429223
1782750600	170.4	-4.2	-2.41	176	176	170	373763
1782491400	174.6	1.8	1.04	163	174.6	163	1072178
1782405000	172.8	4.6	2.73	160.6	172.8	160.6	1207995
1782318600	168.2	1.6	0.96	165	168.8	160	994696
1782232200	166.6	-0.2	-0.12	170	170	162.8	3550965
1782145800	166.8	0.6	0.36	162.6	167.6	162.6	596178
1781886600	166.19999	-2.8	-1.66	162.6	168.2	162.6	802649
1781800200	169	-2.2	-1.29	175.8	175.8	168.6	546851
1781713800	171.2	-0.8	-0.47	172.8	174.6	167	572429
1781627400	172	-0.2	-0.12	163.6	172.4	163.6	619933
1781541000	172.2	7	4.24	171	173	165.19999	1360139
1781281800	165.19999	5.2	3.25	167.19999	167.19999	158.4	1104891
1781195400	160	-0.4	-0.25	160.19999	163.4	158	1373170
1781109000	160.4	3	1.91	158.19999	160.8	155.6	670222
1781022600	157.4	-0.2	-0.13	160	160.6	156.8	759971
1780936200	157.6	-2.4	-1.50	158	159.19999	156.4	560276
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