MetLife Inc【MET】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	-0.67	-0.772601476015	86.72	89.62	85.58	4087416	87.26435418	CS
4	3.19	3.84986724596	82.86	89.62	80.5101	3778832	84.60742324	CS
12	15.82	22.5259860458	70.23	89.62	67.33	3463397	79.33890493	CS
26	3.58	4.34097247484	82.47	89.62	67.33	3655232	77.2863464	CS
52	8.12	10.4196073399	77.93	89.62	67.33	3508972	77.96431582	CS
156	31.1	56.5969062784	54.95	89.62	52.97	3488585	73.93840867	CS
260	27.17	46.144701087	58.88	89.62	48.95	3976070	69.02482123	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
1781822400	85.58	-0.27	-0.31	87.1	87.69	85.38	8338150
1781736000	85.85	-1.55	-1.77	87.09	87.36	85.73	5733383
1781649600	87.4	-0.26	-0.30	88.24	88.835	86.7	4187709
1781563200	87.66	-1.18	-1.33	89.21	89.62	87.59	3159838
1781304000	88.84	1.26	1.44	88.22	89.44	88.03	3149900
1781217600	87.58	1.45	1.68	86.72	87.96	86.43	4212543
1781131200	86.13	0.56	0.65	85.75	87.7	85.48	4191584
1781044800	85.57	1.19	1.41	84.99	85.76	84.49	3989806
1780958400	84.38	-0.11	-0.13	84.07	84.875	84.02	2342873
1780699200	84.49	1.03	1.23	83.99	84.99	83.22	3509830
1780612800	83.46	2.5	3.09	81.85	83.85	81.85	3807787
1780526400	80.96	-1.86	-2.25	82.07	82.355	80.5101	3426072
1780440000	82.82	0.98	1.20	81.55	83.725	81.51	3229620
1780353600	81.84	-0.85	-1.03	81.57	82.89	81.36	3066137
1780094400	82.69	0.73	0.89	81.86	83.65	81.6601	6938955
1780008000	81.96	-1.24	-1.49	82.82	83.17	81.82	2838152
1779921600	83.2	-0.07	-0.08	83.6	84.22	83.01	2668512
1779835200	83.27	-0.79	-0.94	83.82	84.52	82.82	3381312
1779489600	84.06	-0.24	-0.28	84.37	85.29	83.89	3779654
1779403200	84.3	1.79	2.17	82.86	84.38	82.19	4190436
1779316800	82.51	1.44	1.78	81.62	82.86	80.555	3006334
1779230400	81.07	-0.34	-0.42	81.6	81.98	80.29	3018085
1779144000	81.41	1.63	2.04	79.7	81.49	79.475	3878156
1778884800	79.78	0.6	0.76	79.03	79.85	78.25	3071288
1778798400	79.18	1.1	1.41	78.59	79.75	78.55	2612263
1778712000	78.08	-0.56	-0.71	78.41	78.83	77.925	4316699
1778625600	78.64	0.66	0.85	77.51	78.82	76.64	2830251
1778539200	77.98	-0.1	-0.13	78.35	78.85	77.225	3137570
1778280000	78.08	-0.74	-0.94	79.05	79.45	77.61	3042288
1778193600	78.82	-1.34	-1.67	80.56	81.19	78.015	4480314
1778107200	80.16	0.26	0.33	81	81.59	80.04	3283343
1778020800	79.9	0.95	1.20	79.15	80.635	78.97	2796284
1777934400	78.95	-1.28	-1.60	79.68	80.2451	78.72	2269666
1777675200	80.23	0.13	0.16	80.25	81.0807	79.44	3211395
1777588800	80.1	1.14	1.44	78.96	80.4	78.07	3667308
1777502400	78.96	0.68	0.87	78.68	79.26	78.25	3065633
1777416000	78.28	0.61	0.79	78.28	79.12	77.8	2978982
1777329600	77.67	-0.03	-0.04	78	78.3	77.26	2927498
1777070400	77.7	1.64	2.16	76.32	77.79	75.7901	3533599
1776984000	76.06	-0.91	-1.18	76.84	77.09	75.405	3216836
1776897600	76.97	-0.51	-0.66	77.53	77.8699	76.44	2949951
1776811200	77.48	-0.22	-0.28	77.63	78.36	77.351	2317135
1776724800	77.7	-0.38	-0.49	77.8	78.41	77.241	2399725
1776465600	78.08	0.99	1.28	77.44	78.61	77.335	4789665
1776379200	77.09	-0.43	-0.55	77.69	78.13	76.9	3584425
1776292800	77.52	1.48	1.95	76.14	77.9	76.11	4055844
1776206400	76.04	0.68	0.90	75.41	76.58	75.03	3509206
1776120000	75.36	1.48	2.00	73.22	75.56	73.1	3913689
1775860800	73.88	-0.77	-1.03	74.61	74.91	73.41	2340727
1775774400	74.65	0.31	0.42	73.78	75.39	73.5875	3697009
1775688000	74.34	3.14	4.41	73.2	74.5	72.915	4331961
1775601600	71.2	0.16	0.23	70.62	71.64	70.59	3602643
1775515200	71.04	0.32	0.45	70.53	71.22	70.46	2267786
1775169600	70.72	-0.45	-0.63	70.13	71.46	69.5	1844384
1775083200	71.17	0.45	0.64	71.1	72.125	70.425	3300109
1774996800	70.72	2.45	3.59	69.72	70.885	68.52	4909427
1774910400	68.27	0.57	0.84	68.34	69.11	67.61	3346336
1774651200	67.7	-2.04	-2.93	69.4	69.54	67.33	4402870
1774564800	69.74	-0.65	-0.92	70.23	71.1	69.35	3172552
1774478400	70.39	0.5	0.72	70.58	71.18	69.48	2512454
1774392000	69.89	0.71	1.03	68.05	70.27	67.86	3080536
1774305600	69.18	0.62	0.90	70.32	70.465	68.94	3298327
1774046400	68.56	-0.05	-0.07	68.57	69	67.8	6672165
1773960000	68.61	0.01	0.01	68.43	69.06	67.58	4306473