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	0.71	0.867334473491	81.86	84.52	80.5101	4093714	82.43685705	CS
4	3.52	4.45287792536	79.05	85.29	76.64	3486293	81.47210465	CS
12	13.25	19.1142527409	69.32	85.29	67.33	3445630	76.37662703	CS
26	4.54	5.81827502243	78.03	85.29	67.33	3656960	76.87331708	CS
52	3.66	4.6381954125	78.91	85.29	67.33	3458037	77.64452792	CS
156	29.36	55.1775981958	53.21	89.05	52.21	3513145	73.35803566	CS
260	15.9	23.8488075596	66.67	89.05	48.95	3982734	68.85702559	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
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	3288605
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
1773873600	68.6	-0.7	-1.01	68.88	69.6	68.51	3813693
1773787200	69.3	0.14	0.20	69.8	71.13	69.3	3583295
1773700800	69.16	1.19	1.75	68.6	69.635	68.49	2972446
1773441600	67.97	-0.82	-1.19	69.32	69.545	67.85	3211009
1773355200	68.79	-1.17	-1.67	68.9	69.6418	68.13	5061299
1773268800	69.96	-0.64	-0.91	70.73	70.885	69.255	4168994
1773182400	70.6	-0.17	-0.24	71.03	71.98	69.72	3325001
1773096000	70.77	-1.06	-1.48	70.69	71.04	68.84	5277855
1772840400	71.83	-1.11	-1.52	71.5	71.9	69.55	3843588