MP Materials Corp【MP】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	-6.9626	-10.5525916945	65.98	73.52	58.88	6044694	68.52144184	CS
4	-14.7326	-19.9764067797	73.75	76.8	53.57	7076871	64.09835561	CS
12	-1.2026	-1.99701095981	60.22	76.8	44.43	6178649	60.69040608	CS
26	-4.2926	-6.78028747433	63.31	76.8	44.43	6813284	60.76583704	CS
52	34.5374	141.084150327	24.48	100.2505	23.26	11154859	61.34425428	CS
156	36.9174	167.047058824	22.1	100.2505	10.02	6059398	45.05357894	CS
260	27.2574	85.8230478589	31.76	100.2505	10.02	4626337	42.94449972	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	59.18	-6.28	-9.59	64.099999	64.15	58.65	8024922
1780612800	65.459999	-3.09	-4.51	66.62	67.25	64.98	4027012
1780526400	68.55	-3.69	-5.11	70.38	71.9263	67.41	5657218
1780440000	72.24	2.95	4.26	70	73.52	69.51	6657496
1780353600	69.29	4.59	7.09	64.175	71.37	63.01	8814574
1780094400	64.7	-2.13	-3.19	65.98	66.5	63.5947	5067170
1780008000	66.83	1.62	2.48	64.66	68.45	64.03	5268540
1779921600	65.209999	-1.78	-2.66	67.21	67.3	64.08	5065387
1779835200	66.989999	2.53	3.92	64.93	69.463	63.34	8543314
1779489600	64.459999	2.72	4.41	63.06	65.5951	62.9156	6841010
1779403200	61.74	5.24	9.27	58.1	62.95	58.1	10483508
1779316800	56.5	1.57	2.86	56.745	56.82	53.57	7740736
1779230400	54.93	-1.74	-3.07	56.5	56.67	54.51	5081986
1779144000	56.67	-4.6	-7.51	61.07	61.1187	55.05	9087214
1778884800	61.27	0.96	1.59	60.395	62.28	59.68	5211054
1778798400	60.31	-3.42	-5.37	62.925	62.925	58.975	9887604
1778712000	63.73	-1.86	-2.84	64.78	65.61	62.17	6370537
1778625600	65.59	-1.82	-2.70	66	67.57	63.2	5817569
1778539200	67.41	-0.02	-0.03	67.43	70.4	64.25	7234841
1778280000	67.43	-1.7	-2.46	73.75	76.8	66.51	11607774
1778193600	69.13	-3.52	-4.85	73.21	73.58	68.2	8610337
1778107200	72.65	4.59	6.74	69.71	73.1	67.61	8580601
1778020800	68.06	1.86	2.81	67.19	69.03	65	5579792
1777934400	66.2	-0.43	-0.65	69	69.7	65.6455	6155201
1777675200	66.629999	0.59	0.89	65.569999	67.34	63.52	5324280
1777588800	66.04	4.74	7.73	61.7	66.19	61.25	5583545
1777502400	61.3	-0.4	-0.65	62.09	62.95	60.2	4254706
1777416000	61.7	-3.22	-4.96	63	63.6299	60.45	3869648
1777329600	64.92	4.19	6.90	60.07	65.209999	60.01	6218452
1777070400	60.73	-2.59	-4.09	65.3	65.3	60.58	5358931
1776984000	63.32	-5.87	-8.48	68.16	68.68	62.68	6734440
1776897600	69.19	3.43	5.22	67.6	69.43	65.575	6096849
1776811200	65.76	-0.47	-0.71	65.47	68.6499	65.209999	6732291
1776724800	66.23	5.24	8.59	62.5	66.535	62.13	8942217
1776465600	60.99	-1.31	-2.10	64	64.31	60.76	6546010
1776379200	62.3	2.78	4.67	60.52	63.12	59.41	5241188
1776292800	59.52	2.16	3.77	57.92	60.5775	57.42	4962522
1776206400	57.36	0.56	0.99	57.765	58.4	56.68	3503662
1776120000	56.8	1.56	2.82	54.6	57.38	53.52	6495412
1775860800	55.24	1.34	2.49	54.8	57.41	54.8	4400814
1775774400	53.9	-0.54	-0.99	53.85	54.83	52.68	3439400
1775688000	54.44	4.95	10.00	53.11	54.64	52.33	6366707
1775601600	49.49	-1.68	-3.28	50.65	50.88	48.57	4241271
1775515200	51.17	1.44	2.90	50	51.63	49.53	4073836
1775169600	49.73	1.32	2.73	46.47	50.34	45.72	4409531
1775083200	48.41	0.15	0.31	49.46	49.8	47.68	4888677
1774996800	48.26	2.67	5.86	46.08	48.48	45.72	6993978
1774910400	45.59	-6.21	-11.99	52.415	53.28	44.43	11597586
1774651200	51.8	0.1	0.19	51.49	53.5	51.34	4328403
1774564800	51.7	-2.04	-3.80	52.5	53.53	51.2409	3825984
1774478400	53.74	0.45	0.84	54.9	55.69	52.8	3854767
1774392000	53.29	0.01	0.02	52.5	53.59	50.81	5291260
1774305600	53.28	2.68	5.30	51.55	54.085	51.35	6224697
1774046400	50.6	-2.5	-4.71	53.05	53.5899	50.2601	8314702
1773960000	53.1	-4.44	-7.72	56.27	56.27	52.08	8899654
1773873600	57.54	-1.76	-2.97	59.325	59.74	57.51	3494230
1773787200	59.3	-0.06	-0.10	59.38	60.72	58.71	3653127
1773700800	59.36	2.15	3.76	58.49	60.15	57.31	5118928
1773441600	57.21	-2.82	-4.70	60.22	61.0899	56.635	5456426
1773355200	60.03	-2.22	-3.57	61.61	62.79	59.09	4132473
1773268800	62.25	0.67	1.09	60.52	63.02	60.38	3620553
1773182400	61.58	1.28	2.12	60.72	63.07	59.46	5489761
1773096000	60.3	2.07	3.55	56.9	60.5	56.52	4657755