Metro Bank Holdings 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	-2.2	-2.33793836344	94.1	95.3	88.5	657185	91.28957574	DE
4	6.1	7.10955710956	85.8	97.6	84.1	1060203	91.20363388	DE
12	1.1	1.21145374449	90.8	106.8	80.5	1413433	92.97645007	DE
26	25.2	37.7811094453	66.7	108.6	66.1	1524231	91.61969056	DE
52	61.8	205.315614618	30.1	108.6	29.55	1513740	69.55886571	DE
156	5.9	6.86046511628	86	155	28.3	1118969	67.442123	DE
260	6.42	7.51052877866	85.48	161.55	28.3	1146964	82.88859831	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
1743611400	91.9	0.5	0.55	94	94	88.5	356521
1743525000	91.4	2.3	2.58	89.9	92.1	89.6	641226
1743438600	89.1	-2.2	-2.41	89	90.5	88.9	878138
1743183000	91.3	-1.9	-2.04	94.7	94.7	90.6	557609
1743096600	93.2	-1.6	-1.69	94.1	95.3	90.7	852429
1743010200	94.8	1	1.07	94.2	96.4	93.9	1192000
1742923800	93.8	4.3	4.80	90	94	89.7	899473
1742837400	89.5	-1.5	-1.65	89.3	92.7	89.3	1089282
1742578200	91	-0.4	-0.44	90.1	92.1	89.6	1213886
1742491800	91.4	-1.8	-1.93	91.3	93.4	90.3	743378
1742405400	93.2	3.1	3.44	90	93.8	89.8	621339
1742319000	90.1	-1.7	-1.85	90.1	92.5	89.8	1203116
1742232600	91.8	-0.4	-0.43	93.5	93.5	90.5	1362119
1741973400	92.2	-0.6	-0.65	95	95	91.1	398147
1741887000	92.8	-1.8	-1.90	96	96.3	91.4	1363171
1741800600	94.6	6.6	7.50	90	97.6	88.9	2942703
1741714200	88	1.2	1.38	89.5	89.8	86.3	1655561
1741627800	86.8	-2.1	-2.36	85	88.6	85	1121469
1741368600	88.9	4.3	5.08	88	89.3	84.7	1384299
1741282200	84.6	-2.3	-2.65	85.8	87.4	84.1	728185
1741195800	86.9	2.4	2.84	82	88.2	82	1713781
1741109400	84.5	1.5	1.81	83	85.4	82.5	2761969
1741023000	83	-5.7	-6.43	88.7	88.9	80.5	4964147
1740763800	88.7	-1	-1.11	89.8	92.6	88.7	10030083
1740677400	89.7	-8.1	-8.28	101.2	101.2	84	5635383
1740591000	97.8	4	4.26	93	100.6	93	1859679
1740504600	93.8	-2.6	-2.70	95.8	98.1	93	960193
1740418200	96.4	-0.5	-0.52	95	98	95	1291448
1740159000	96.9	-2.6	-2.61	99	100.8	95.2	987934
1740072600	99.5	-0.4	-0.40	98	101	98	528365
1739986200	99.9	-0.7	-0.70	98.3	101	98.3	605236
1739899800	100.6	-1.8	-1.76	101.4	103.8	99.5	945515
1739813400	102.4	1.8	1.79	100.8	103	100.8	525930
1739554200	100.6	0.6	0.60	98	103.4	98	1250198
1739467800	100	-3.8	-3.66	103.6	104.6	99.4	1356729
1739381400	103.8	0	0.00	101.4	106.8	101	1348100
1739295000	103.8	0	0.00	104.4	106.4	103.6	1065433
1739208600	103.8	-1.4	-1.33	102.4	106.4	102.4	1231180
1738949400	105.2	2.6	2.53	104.8	105.6	102.6	1548685
1738863000	102.6	0.8	0.79	102.8	106	101.6	1789551
1738776600	101.8	3.4	3.46	100.6	102.8	98	1153026
1738690200	98.4	0.2	0.20	96.4	99.3	96.4	520823
1738603800	98.2	-4	-3.91	101.6	101.6	97.5	1217367
1738344600	102.2	1.2	1.19	100	103	100	1022204
1738258200	101	1.9	1.92	102.6	102.8	97.3	1587751
1738171800	99.1	1.3	1.33	98	99.9	96.6	866594
1738085400	97.8	4.2	4.49	93	98	91.7	985925
1737999000	93.6	-1.2	-1.27	93.9	94.9	93.4	620602
1737739800	94.8	-1.6	-1.66	97	97	93.6	411313
1737653400	96.4	3.9	4.22	91.7	96.9	91.7	1314016
1737567000	92.5	-1.8	-1.91	95	95	92.4	574238
1737480600	94.3	1.8	1.95	92	97.1	91.7	1746037
1737394200	92.5	1.2	1.31	91.6	92.9	90.9	694992
1737135000	91.3	-1.2	-1.30	91	92.8	90.9	1050215
1737048600	92.5	-1.5	-1.60	92.5	94.7	91.2	981368
1736962200	94	3.7	4.10	93	94.6	91.5	1370799
1736875800	90.3	0.1	0.11	89.2	91.6	89.2	1061626
1736789400	90.2	-0.8	-0.88	92.2	92.2	89.9	913763
1736530200	91	-2.5	-2.67	90	95.2	90	1830789
1736443800	93.5	2.2	2.41	90.8	95	89.8	1278955
1736357400	91.3	-2.7	-2.87	93.9	93.9	91.3	1529097
1736271000	94	-2.5	-2.59	95	96.3	93.6	851032
1736184600	96.5	-3.2	-3.21	101.8	101.8	95.4	1184707
1735925400	99.7	3.4	3.53	98	100.4	96	1406872