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	0.99	1.08934859155	90.88	92.27	89.62	3274543	90.7674491	CS
4	3.65	4.13738381319	88.22	92.27	84.18	3982490	87.29628336	CS
12	14.43	18.6337809917	77.44	92.27	75.405	3579971	83.20823533	CS
26	13.17	16.7344345616	78.7	92.27	67.33	3786653	78.12346459	CS
52	13.59	17.3607562596	78.28	92.27	67.33	3577584	78.43979626	CS
156	34.15	59.1649341649	57.72	92.27	57.7	3479375	74.6797226	CS
260	33.12	56.3744680851	58.75	92.27	48.95	3942146	69.48654217	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
1783723200	91.65	0.5	0.55	92.06	92.49	91.145	2017188
1783636800	91.15	1.05	1.17	90.34	91.985	90.34	2195008
1783550400	90.1	-1.57	-1.71	91.65	91.76	89.62	3560475
1783464000	91.67	1.21	1.34	90.96	92.27	90.65	3135733
1783377600	90.46	0.4	0.44	90.88	91.25	90.04	4206957
1783032000	90.06	2.86	3.28	87.7	90.06	87.67	3146003
1782945600	87.2	2.59	3.06	85.01	87.53	85.01	3495798
1782859200	84.61	-1.38	-1.60	85.97	86.5397	84.35	3691107
1782772800	85.99	0.04	0.05	85.56	86.57	85.03	2929981
1782513600	85.95	1.32	1.56	85.38	86.67	84.74	5510663
1782427200	84.63	0.03	0.04	85.01	86.93	84.43	2619812
1782340800	84.6	-3.43	-3.90	88.03	88.22	84.18	4792026
1782254400	88.03	0.47	0.54	87.67	88.34	87.15	2839419
1782168000	87.56	1.98	2.31	86.33	87.84	85.81	4992854
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