MetLife Inc【MET-F】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	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

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
1782772800	18.705	0.22	1.22	18.5	18.74	18.5	136568
1782513600	18.48	0.06	0.33	18.4	18.53	18.39	81149
1782427200	18.42	-0.11	-0.59	18.53	18.62	18.42	75343
1782340800	18.53	0.08	0.43	18.51	18.58	18.382	166686
1782254400	18.45	-0.05	-0.27	18.4	18.5	18.35	83304
1782168000	18.5	-0.19	-1.02	18.56	18.6987	18.39	135092
1781822400	18.69	0.07	0.38	18.65	18.73	18.55	43893
1781736000	18.62	-0.01	-0.05	18.6	18.6899	18.54	594240
1781649600	18.63	0.01	0.05	18.61	18.72	18.5646	161450
1781563200	18.62	0.12	0.65	18.62	18.68	18.5303	61742
1781304000	18.5	-0.03	-0.16	18.51	18.5199	18.44	71390
1781217600	18.53	0.12	0.65	18.4	18.54	18.3317	111692
1781131200	18.41	0.03	0.16	18.37	18.45	18.25	110194
1781044800	18.38	0.07	0.38	18.29	18.38	18.19	118972
1780958400	18.31	-0.03	-0.16	18.38	18.4	18.29	111646
1780699200	18.34	-0.06	-0.33	18.36	18.389	18.22	77040
1780612800	18.4	0.05	0.27	18.28	18.43	18.28	46383
1780526400	18.35	-0.13	-0.70	18.38	18.4417	18.28	81748
1780440000	18.48	-0.07	-0.38	18.5	18.56	18.42	131139
1780353600	18.55	0.03	0.16	18.56	18.5696	18.44	105887
1780094400	18.52	-0.33	-1.75	18.58	18.62	18.48	355140
1780008000	18.85	0.05	0.27	18.77	18.89	18.75	312785
1779921600	18.8	0.06	0.32	18.73	18.8599	18.7	62973
1779835200	18.74	0.12	0.64	18.69	18.79	18.69	84939
1779489600	18.62	0.04	0.22	18.63	18.7	18.53	72822
1779403200	18.58	-0.1	-0.54	18.6	18.68	18.47	320687
1779316800	18.68	0.14	0.76	18.6	18.7	18.4918	67716
1779230400	18.54	-0.23	-1.24	18.7	18.85	18.45	125124
1779144000	18.773	-0.11	-0.57	18.95	18.95	18.71	80355
1778884800	18.88	-0.26	-1.36	19.06	19.06	18.87	73863
1778798400	19.14	-0.01	-0.05	19.22	19.22	19.1001	40138
1778712000	19.15	-0.06	-0.31	19.22	19.23	19.09	51122
1778625600	19.21	-0.08	-0.41	19.31	19.31	19.15	51558
1778539200	19.29	0.01	0.05	19.29	19.31	19.18	52784
1778280000	19.28	0.12	0.63	19.23	19.3	19.15	61848
1778193600	19.16	0.01	0.05	19.17	19.2099	19.14	37383
1778107200	19.15	0.03	0.16	19.19	19.21	19.13	46009
1778020800	19.12	0.02	0.10	19.11	19.17	19.04	52736
1777934400	19.1	0	0.00	19.14	19.2286	19.01	104270
1777675200	19.1	-0.09	-0.47	19.15	19.26	19.1	55643
1777588800	19.19	0.13	0.68	19.05	19.2	19.0301	74032
1777502400	19.06	-0.1	-0.52	19.18	19.1899	19.05	43038
1777416000	19.16	-0.05	-0.26	19.22	19.24	19.13	90471
1777329600	19.21	-0.02	-0.09	19.26	19.2604	19.2	70730
1777070400	19.2275	0.07	0.35	19.22	19.33	19.1407	37450
1776984000	19.16	-0.06	-0.29	19.23	19.28	19.12	62915
1776897600	19.215	0.07	0.34	19.17	19.25	19.15	55205
1776811200	19.15	-0.11	-0.57	19.26	19.3	19.13	45623
1776724800	19.26	-0.06	-0.31	19.31	19.33	19.214	49228
1776465600	19.32	0.08	0.42	19.4	19.4	19.1897	55065
1776379200	19.24	-0.06	-0.31	19.3	19.3899	19.17	94481
1776292800	19.3	0.09	0.47	19.26	19.37	19.21	88564
1776206400	19.21	-0.01	-0.05	19.29	19.3	19.17	88195
1776120000	19.22	0.32	1.69	18.83	19.2899	18.83	246963
1775860800	18.9	0.07	0.37	18.88	18.98	18.811	100082
1775774400	18.83	-0.01	-0.03	18.89	18.96	18.78	61466
1775688000	18.835	0.09	0.45	18.9	19.0814	18.82	89930
1775601600	18.75	0.08	0.43	18.58	18.75	18.48	131436
1775515200	18.67	0.1	0.54	18.53	18.6899	18.52	77658
1775169600	18.57	0.06	0.32	18.5	18.63	18.4	104880
1775083200	18.51	0.15	0.82	18.38	18.7	18.38	167555
1774996800	18.36	0.01	0.05	18.35	18.41	18.02	428104
1774910400	18.35	-0.1	-0.54	18.46	18.61	18.26	77407