Mativ Holdings Inc【MATV】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	-4.01606425703	9.96	10.44	9.44	418040	9.72508787	CS
4	-1.975	-17.1218032076	11.535	12.11	9.44	557772	10.70950651	CS
12	-6.33	-39.8363750787	15.89	17.47	9.44	474948	12.16352266	CS
26	-7.66	-44.4831591173	17.22	19.96	9.44	394015	14.60623753	CS
52	-3.19	-25.0196078431	12.75	19.96	9.44	408638	15.55025429	CS
156	-14.3	-59.9329421626	23.86	28.99	9.44	435276	17.54504271	CS
260	-14.3	-59.9329421626	23.86	28.99	9.44	435276	17.54504271	CS

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
1737157200	9.56	-0.11	-1.14	9.72	9.99	9.48	366578
1737070800	9.67	-0.18	-1.83	9.7899999	9.96	9.555	520682
1736984400	9.85	-0.02	-0.20	10.24	10.44	9.82	435146
1736898000	9.8699999	0.21	2.17	9.77	9.93	9.63	348420
1736811600	9.66	0.06	0.63	9.44	9.7	9.44	369186
1736552400	9.6	-0.36	-3.61	9.85	10.16	9.455	425066
1736379600	9.96	-0.17	-1.68	10.05	10.19	9.7449999	708979
1736293200	10.13	-0.71	-6.55	10.85	10.9699	9.95	672175
1736206800	10.84	-0.13	-1.19	11.11	12.11	10.83	498969
1735947600	10.97	0.25	2.33	10.72	11.37	10.715	433595
1735861200	10.72	-0.18	-1.65	11	11.25	10.71	300654
1735688400	10.9	0.05	0.46	10.9	11.08	10.83	350378
1735602000	10.85	-0.13	-1.18	10.92	11.02	10.69	336680
1735342800	10.98	-0.2	-1.79	11.1	11.28	10.88	343998
1735256400	11.18	0.06	0.54	11.05	11.22	10.96	465230
1735077840	11.12	-0.22	-1.94	11.38	11.5	11.11	180222
1734997200	11.34	-0.12	-1.05	11.46	11.63	10.95	567255
1734738000	11.46	-0.15	-1.29	11.43	11.98	11.42	2643601
1734651600	11.61	0.13	1.13	11.71	11.84	11.54	881528
1734565200	11.48	-0.33	-2.79	11.96	12.08	11.33	1069167
1734478800	11.81	-0.53	-4.29	12.11	12.2546	11.8	639005
1734392400	12.34	0.39	3.26	11.86	12.37	11.83	657070
1734133200	11.95	-0.01	-0.08	11.8	12.03	11.5532	326006
1734046800	11.96	0.1	0.84	11.78	12.09	11.71	528997
1733960400	11.86	-0.32	-2.63	12.25	12.2591	11.805	846120
1733874000	12.18	0.14	1.16	12.09	12.28	11.835	459194
1733787600	12.04	-0.09	-0.74	12.3	12.525	12.01	390931
1733528400	12.13	-0.18	-1.46	12.38	12.51	12.06	304160
1733442000	12.31	-0.4	-3.15	12.71	13.03	12.29	348404
1733355600	12.71	-0.04	-0.31	12.86	13.03	12.66	485069
1733269200	12.75	-0.6	-4.49	13.35	13.45	12.675	366063
1733182800	13.35	0.2	1.52	13.24	13.43	13.11	369327
1732917840	13.15	-0.38	-2.81	13.52	13.6	13.13	244562
1732750800	13.53	0.05	0.37	13.58	13.907	13.2658	270646
1732664400	13.48	-0.54	-3.85	13.8	13.8	13.3	300847
1732578000	14.02	0.83	6.29	13.39	14.42	13.39	498619
1732318800	13.19	0.47	3.69	12.77	13.27	12.591	638747
1732232400	12.72	0.2	1.60	12.39	12.85	12.39	546774
1732146000	12.52	0.03	0.24	12.47	12.77	12.01	345678
1732059600	12.49	0.06	0.48	12.25	12.55	12.035	386833
1731973200	12.43	0.47	3.93	12.14	12.54	12.09	413974
1731714000	11.96	-0.14	-1.16	12.33	12.52	11.85	406224
1731627600	12.1	-0.2	-1.63	12.49	12.52	11.94	405620
1731541200	12.3	-0.63	-4.87	12.95	13.16	12.25	487639
1731454800	12.93	-0.56	-4.15	13.35	13.68	12.85	584309
1731368400	13.49	0.26	1.97	13.6	13.67	13.25	491746
1731109200	13.23	-0.5	-3.64	13.83	13.83	12.91	731163
1731022800	13.73	-3.67	-21.09	15.43	15.43	13.53	684962
1730936400	17.4	1.29	8.01	17	17.47	16.725	534435
1730850000	16.11	0.45	2.87	15.51	16.11	15.4529	234901
1730763600	15.66	0.07	0.45	15.56	15.85	15.53	247918
1730500800	15.59	0.14	0.91	15.59	15.72	15.28	246987
1730414400	15.45	-0.1	-0.64	15.5	15.81	15.39	199299
1730328000	15.55	0.05	0.32	15.4	15.86	15.39	163613
1730241600	15.5	-0.6	-3.73	15.93	15.945	15.44	145422
1730155200	16.1	0.35	2.22	15.98	16.32	15.96	163562
1729896000	15.75	-0.01	-0.06	15.89	16.12	15.64	214720
1729809600	15.76	0.07	0.45	15.84	15.88	15.58	235830
1729723200	15.69	-0.16	-1.01	15.69	15.85	15.54	182074
1729636800	15.85	0.07	0.44	15.73	15.975	15.5	204022
1729550400	15.78	-0.82	-4.94	16.46	16.55	15.635	318824