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	-0.525	-4.24071082391	12.38	12.525	11.5532	505880	11.99929481	CS
4	-0.475	-3.85239253852	12.33	14.42	11.5532	429009	12.62032877	CS
12	-6.895	-36.7733333333	18.75	18.77	11.5532	366415	14.57082722	CS
26	-5.875	-33.135927806	17.73	19.96	11.5532	372861	16.0350815	CS
52	-0.115	-0.960735171261	11.97	19.96	10.78	426436	15.93139315	CS
156	-12.005	-50.3143336127	23.86	28.99	10.78	430458	17.8603159	CS
260	-12.005	-50.3143336127	23.86	28.99	10.78	430458	17.8603159	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
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
1729291200	16.6	-0.36	-2.12	17.05	17.095	16.579999	174347
1729204800	16.96	-0.08	-0.47	17.1	17.19	16.629999	151088
1729118400	17.04	0.14	0.83	17.19	17.31	16.94	238354
1729032000	16.9	0.21	1.26	16.55	16.985	16.52	263590
1728945600	16.69	0.05	0.30	16.55	16.71	16.2549	178608
1728686400	16.64	0.21	1.28	16.43	16.67	16.43	194551
1728600000	16.43	0.16	0.98	16.07	16.44	15.9701	226978
1728513600	16.27	0.23	1.43	16	16.28	15.91	333849
1728427200	16.04	-0.1	-0.62	16.03	16.085	15.45	378830
1728340800	16.14	0.08	0.50	15.93	16.21	15.8	268308
1728081600	16.059999	0.32	2.03	16.16	16.42	16.05	312773
1727995200	15.74	-0.72	-4.37	16.29	16.29	15.72	257021
1727908800	16.46	-0.17	-1.02	16.51	16.96	16.46	274764
1727822400	16.629999	-0.36	-2.12	16.86	16.96	16.469999	389619
1727736000	16.99	-0.22	-1.28	17.05	17.4	16.9	355955
1727476800	17.21	-0.1	-0.58	17.5	17.85	17.2	349754
1727390400	17.31	0.34	2.00	17.4	17.97	17.29	359773
1727304000	16.97	-0.67	-3.80	17.63	17.73	16.89	395747
1727217600	17.64	0.5	2.92	17.32	18	17.14	335679
1727131200	17.14	-0.87	-4.83	18.02	18.22	17.13	322096
1726872000	18.01	-0.97	-5.11	18.75	18.77	17.935	1228604
1726785600	18.98	0.14	0.74	19.57	19.57	18.82	545092
1726699200	18.84	-0.15	-0.79	18.9	19.66	18.74	375111
1726612800	18.99	0.25	1.33	19	19.96	18.865	357685
1726526400	18.74	0.13	0.70	18.69	18.83	18.36	254280
1726267200	18.61	0.75	4.20	18.04	18.62	18.03	250274