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	-6.76	-11.1257406188	60.76	63.141	53.7	4939191	57.82166661	CS
4	-11.98	-18.157017278	65.98	73.52	52.4201	5819246	60.62438087	CS
12	4	8	50	76.8	48.57	6177454	62.12887286	CS
26	-0.54	-0.990099009901	54.54	76.8	44.43	6783223	60.91590606	CS
52	17.7	48.7603305785	36.3	100.2505	29.58	10604480	63.67794188	CS
156	32.5	151.162790698	21.5	100.2505	10.02	6097818	45.53085359	CS
260	19.17	55.0387596899	34.83	100.2505	10.02	4643880	43.25085655	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
1782513600	53.9	-1.72	-3.09	54.15	55	52.98	5613325
1782427200	55.62	-0.89	-1.57	57	57.35	54.07	3805160
1782340800	56.51	-2.39	-4.06	57.35	58	55.4501	6129319
1782254400	58.9	-1.39	-2.31	57.75	60.88	57.01	5633954
1782168000	60.29	-0.59	-0.97	60.76	63.141	59.37	4189330
1781822400	60.88	0.04	0.07	61.56	61.56	59.55	7383228
1781736000	60.84	3.79	6.64	58.07	62.46	57.5	6928102
1781649600	57.05	-1.21	-2.08	57.53	58.46	56.5	3769071
1781563200	58.26	0.71	1.23	60.06	60.91	58.21	4799800
1781304000	57.55	0.37	0.65	57.295	58.17	56.03	3814193
1781217600	57.18	3.73	6.98	53.59	57.33	53.31	4767377
1781131200	53.45	-0.85	-1.57	54.2	56.22	53.29	6434306
1781044800	54.3	-3.28	-5.70	58.37	58.6165	52.4201	9548058
1780958400	57.58	-1.6	-2.70	59.98	59.98	57.33	5109996
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