Ramaco Resources Inc【METCB】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	0.46	4	11.5	12.91	11.1101	35245	12.24945621	CS
4	1.4	13.2575757576	10.56	12.91	9.28	32082	11.09744764	CS
12	0.54	4.72854640981	11.42	12.91	9.28	30694	10.80535548	CS
26	-0.86	-6.70826833073	12.82	14.83	9.28	44581	11.64064873	CS
52	4.65	63.6114911081	7.31	22.11	7.17	104347	13.35828366	CS
156	3.12	35.2941176471	8.84	22.11	6.01	63436	12.36946159	CS
260	3.12	35.2941176471	8.84	22.11	6.01	63436	12.36946159	CS

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
1780698900	11.96	-0.56	-4.47	12.54	12.69	11.69	37814
1780612500	12.52	-0.01	-0.08	12.43	12.91	12.0101	28755
1780526100	12.53	-0.13	-1.03	12.395	12.75	12.11	42262
1780439700	12.66	0.86	7.29	11.92	12.9	11.81	38155
1780353300	11.8	0.29	2.52	11.54	12.26	11.1601	49253
1780094100	11.51	0.06	0.52	11.5	11.79	11.1101	17801
1780007700	11.45	-0.55	-4.58	11.72	11.72	11.2201	28836
1779921300	12	0.59	5.17	11.4	12.1472	11.06	35445
1779834900	11.41	1.3	12.86	10.11	11.425	10.11	93862
1779489300	10.11	0.33	3.37	10.18	10.18	9.71	43938
1779402900	9.78	0.43	4.60	9.35	9.81	9.28	26405
1779316500	9.35	-0.25	-2.60	9.55	9.695	9.3201	18463
1779230100	9.6	-0.05	-0.52	9.7	10.14	9.51	12813
1779143700	9.65	-0.37	-3.69	10.08	10.08	9.64	31648
1778884500	10.02	-0.25	-2.39	10.23	10.26	10	11832
1778798100	10.265	0.15	1.43	10.13	10.53	9.98	29798
1778711700	10.12	-0.34	-3.25	10.4	10.41	10.07	18268
1778625300	10.46	-0.23	-2.15	10.11	10.92	10.02	36065
1778538900	10.69	0.16	1.52	10.94	10.94	10.01	33766
1778279700	10.53	-0.03	-0.28	10.56	10.99	10.5	12192
1778193300	10.56	-0.45	-4.09	10.82	11.17	10.5	24142
1778106900	11.01	0.44	4.16	10.56	11.25	10.425	37423
1778020500	10.57	0.41	3.98	10.16	10.6	10.01	33486
1777934100	10.165	0.09	0.94	10.04	10.5499	10.03	24172
1777674900	10.07	0.05	0.50	9.99	10.42	9.82	61116
1777588500	10.02	0.06	0.60	9.97	10.305	9.97	17213
1777502100	9.96	-0.08	-0.80	10.04	10.7422	9.9401	13454
1777415700	10.04	-0.21	-2.05	10.37	10.92	9.93	12528
1777329300	10.25	0.1	0.99	10.1	10.85	9.76	24469
1777070100	10.15	-0.05	-0.49	10.29	10.7	10.05	21415
1776983700	10.2	-0.57	-5.29	10.67	10.925	10.19	16646
1776897300	10.77	0.04	0.37	11	11.05	10.75	18556
1776810900	10.73	0.12	1.13	10.56	11.17	10.56	15856
1776724500	10.61	0	0.00	10.5	10.905	10.5	17819
1776465300	10.61	-0.38	-3.46	10.98	10.98	10.48	23737
1776378900	10.99	0.78	7.64	10.22	11.2	9.93	52433
1776292500	10.21	0	0.00	10.445	10.6999	10.0001	16306
1776206100	10.21	-0.22	-2.11	10.52	10.7	9.97	31282
1776119700	10.43	0.18	1.76	10.21	10.89	10.21	27799
1775860500	10.25	0.2	1.99	10.04	10.5	10.04	13951
1775774100	10.05	-0.39	-3.74	10.36	10.74	10.035	16359
1775687700	10.44	0.11	1.06	10.53	10.691	10.33	18495
1775601300	10.33	-0.16	-1.53	10.38	10.46	10.01	24643
1775514900	10.49	-0.35	-3.23	10.8	10.8799	10.3742	9744
1775169300	10.84	0.71	7.01	9.94	10.85	9.94	29290
1775082900	10.13	-0.07	-0.69	10.12	10.51	10.12	11694
1774996500	10.2	0.09	0.89	10.15	10.5475	10.15	14241
1774910100	10.11	-0.64	-5.95	10.89	10.89	10.1	34355
1774650900	10.75	0.11	0.99	10.54	11.42	10.54	51486
1774564500	10.645	-0.35	-3.14	11.44	11.44	10.52	28531
1774478100	10.99	-0.36	-3.17	11.63	12.1	10.97	43448
1774391700	11.35	-0.14	-1.22	11.18	11.92	11.18	39982
1774305300	11.49	-0.15	-1.29	11.66	12.15	11.13	29360
1774046100	11.64	0.02	0.13	11.25	11.64	10.86	19709
1773959700	11.625	0.98	9.15	10.355	11.8	10.26	37216
1773873300	10.65	-0.09	-0.84	10.66	11.3437	10.42	38455
1773786900	10.74	0.54	5.29	10.2	10.89	10.2	33764
1773700500	10.2	-0.23	-2.21	10.9	10.9	10	36053
1773441300	10.43	-1.18	-10.16	11.42	11.67	10.16	83715
1773354900	11.61	-0.77	-6.22	12.54	12.54	11.29	35303
1773268500	12.38	0.7	5.99	11.71	12.71	11.6256	31858
1773182100	11.68	-0.14	-1.18	11.76	12.34	11.54	28222
1773095700	11.82	-0.13	-1.09	11.9	12.13	11.655	16604
1772840100	11.95	-0.17	-1.40	12.18	12.2851	11.89	28622