Arcelor Mittal New【MT】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	-3.44	-4.9234292257	69.87	72.5	66.25	2500107	70.89415298	CS
4	4.21	6.76631308261	62.22	72.5	58.76	2381918	65.94342795	CS
12	13.65	25.8620689655	52.78	72.5	47.371	1990703	59.78843804	CS
26	23.47	54.6322160149	42.96	72.5	42.18	1843355	57.35684755	CS
52	35.63	115.681818182	30.8	72.5	29.8	1638971	47.53633335	CS
156	39.94	150.773876935	26.49	72.5	20.52	1754064	32.74376398	CS
260	33.55	102.037712895	32.88	72.5	19.25	2470945	30.73407791	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
1780699200	67.21	-4.44	-6.20	70.08	70.195	66.56	1820023
1780612800	71.65	0.26	0.36	70.9	72.5	70.55	2430537
1780526400	71.39	-0.2	-0.28	71.28	72.23	70.89	2600961
1780440000	71.59	1.4	1.99	70.7	71.94	70.33	2996390
1780353600	70.19	0.78	1.12	68.24	70.38	67.96	1828548
1780094400	69.41	-0.11	-0.16	69.87	70.24	69.04	2644097
1780008000	69.52	0.92	1.34	67.89	69.7	66.8	3151168
1779921600	68.6	0	0.00	68.36	68.82	66.95	1875209
1779835200	68.6	2.52	3.81	67.85	68.61	67.09	2127355
1779489600	66.08	1.97	3.07	64.78	66.66	64.239999	2355416
1779403200	64.11	0.95	1.50	62.69	65.28	62.545	4185469
1779316800	63.16	3.99	6.74	61.6	63.46	60.77	3536333
1779230400	59.17	-2.7	-4.36	59.89	60.2	58.76	2934165
1779144000	61.87	1.72	2.86	61.49	62.05	60.56	2107150
1778884800	60.15	-3.63	-5.69	60.73	61.19	59.895	2163302
1778798400	63.78	-0.69	-1.07	64.629999	64.69	63.68	1013554
1778712000	64.47	2.47	3.98	62.69	65	62.64	1964212
1778625600	62	-0.34	-0.55	61.62	62.18	60.08	1993187
1778539200	62.34	0.3	0.48	62.58	62.73	61.84	1388564
1778280000	62.04	0.9	1.47	62.22	62.69	61.03	1960818
1778193600	61.14	-1.95	-3.09	64.3	64.3	61.065	2180429
1778107200	63.09	4.91	8.44	62.28	63.5	62.25	2841908
1778020800	58.18	2.79	5.04	56.91	58.66	56.4	1772011
1777934400	55.39	-1.46	-2.57	56.8	56.86	54.96	1730970
1777675200	56.85	-0.36	-0.63	56.95	57.9	56.21	2023176
1777588800	57.21	1.29	2.31	58.09	58.58	56.35	4201712
1777502400	55.92	-1.98	-3.42	57.75	57.8	55.8	1614441
1777416000	57.9	-1.13	-1.91	58.09	58.35	57.025	721875
1777329600	59.03	-0.68	-1.14	59.47	59.6	58.73	1131139
1777070400	59.71	0.17	0.29	59.28	59.8	58.7	1171568
1776984000	59.54	-1.5	-2.46	60.93	61.34	58.59	1603896
1776897600	61.04	0.1	0.16	61.48	61.71	60.91	1116532
1776811200	60.94	-1.47	-2.36	61.66	62.03	60.82	1189312
1776724800	62.41	0.35	0.56	61.87	62.45	61.73	1150788
1776465600	62.06	2.28	3.81	62.81	63.35	61.83	2252634
1776379200	59.78	-1.79	-2.91	61.25	61.465	59.65	1416384
1776292800	61.57	-0.48	-0.77	61.8	61.83	61.035	912171
1776206400	62.05	0.81	1.32	61.94	62.48	61.59	1131274
1776120000	61.24	0.6	0.99	60.005	61.335	59.7	1157320
1775860800	60.64	0.75	1.25	60.83	61.33	60.41	1493488
1775774400	59.89	-0.15	-0.25	59.1	60.475	58.575	1931294
1775688000	60.04	6.24	11.60	60.29	60.48	59.29	3434733
1775601600	53.8	0.46	0.86	53.19	53.98	52.4	1837169
1775515200	53.34	0.42	0.79	53.24	53.68	52.8	925305
1775169600	52.92	-1.11	-2.05	51.42	53.685	51.4	1346748
1775083200	54.03	2.05	3.94	53.69	54.545	53.54	1723060
1774996800	51.98	3.49	7.20	50.325	51.99	50.01	1993289
1774910400	48.49	-1.13	-2.28	49.86	50.21	48.4	1718602
1774651200	49.62	-1.39	-2.72	49.87	50.88	49.45	1815787
1774564800	51.01	-1.87	-3.54	51.33	52.05	50.94	1261837
1774478400	52.88	0.52	0.99	53.12	53.59	52.57	2123255
1774392000	52.36	0.71	1.37	50.94	52.57	50.88	1781896
1774305600	51.65	3.89	8.14	50.64	52.65	50.47	2987655
1774046400	47.76	-2.22	-4.44	50.03	50.11	47.371	3320153
1773960000	49.98	-1.43	-2.78	48.46	50.385	48.09	2660811
1773873600	51.41	-0.75	-1.44	51.4	52.66	51.21	1642692
1773787200	52.16	0.62	1.20	52.84	52.875	51.81	1178609
1773700800	51.54	0.8	1.58	51.98	52.43	51.28	1825240
1773441600	50.74	-2.86	-5.34	52.78	53.29	50.57	1883203
1773355200	53.6	-3.04	-5.37	53.97	54.08	51.92	1877962
1773268800	56.64	-0.13	-0.23	56.75	57.57	55.94	1551027
1773182400	56.77	0.94	1.68	56.84	57.96	56.5	2127207
1773096000	55.83	0.43	0.78	52.66	56.21	52.1	3767835
1772840400	55.4	-2.04	-3.55	55.52	56.2	55.1893	1644353