Metallus Inc【MTUS】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	-0.13	-0.656897422941	19.79	20.498	18.96	282669	19.88914849	CS
4	1.31	7.13896457766	18.35	20.498	17.23	297567	18.90738301	CS
12	4.49	29.5978905735	15.17	20.498	14.19	357780	17.238226	CS
26	2.37	13.7073452863	17.29	21.73	14.19	383973	18.04145	CS
52	5.3	36.9080779944	14.36	21.73	13.84	354618	17.16806277	CS
156	0.63	3.3105622701	19.03	24.34	10.78	354059	16.83009028	CS
260	0.63	3.3105622701	19.03	24.34	10.78	354059	16.83009028	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	19.66	-0.48	-2.38	20.04	20.085	19.5	303444
1780612800	20.14	0.31	1.56	19.8	20.29	19.66	243700
1780526400	19.83	-0.53	-2.60	20.12	20.24	19.72	302310
1780440000	20.36	0.8	4.09	19.72	20.498	19.63	262702
1780353600	19.56	-0.09	-0.46	19.29	19.565	18.96	248310
1780094400	19.65	-0.16	-0.81	19.79	19.79	19.4302	350806
1780008000	19.81	0.21	1.07	19.72	19.99	19.29	325981
1779921600	19.6	-0.04	-0.20	19.65	19.96	19.32	456373
1779835200	19.64	0.53	2.77	19.32	19.98	19.18	369174
1779489600	19.11	0.58	3.13	18.7	19.23	18.58	337340
1779403200	18.53	0.27	1.48	18.09	18.6	17.875	286070
1779316800	18.26	0.78	4.46	17.68	18.29	17.58	290184
1779230400	17.48	-0.55	-3.05	17.75	17.8	17.23	343250
1779144000	18.03	0.16	0.90	17.94	18.25	17.83	227322
1778884800	17.87	-0.4	-2.19	18	18.235	17.72	255815
1778798400	18.27	0.34	1.90	18.2	18.33	17.8	202708
1778712000	17.93	0.31	1.76	17.7	17.94	17.7	289399
1778625600	17.62	-0.69	-3.77	18.12	18.12	17.6	295871
1778539200	18.31	-0.14	-0.76	18.53	18.83	18.2	261452
1778280000	18.45	0.13	0.71	18.35	18.61	18.14	299483
1778193600	18.32	-0.75	-3.93	19.02	19.15	18.12	320546
1778107200	19.07	-0.21	-1.09	19.69	19.75	18.98	364332
1778020800	19.28	0.66	3.54	17.51	19.9	17.51	479032
1777934400	18.62	-0.52	-2.72	19.13	19.13	18.45	305086
1777675200	19.14	-0.1	-0.52	19.15	19.3	18.93	254841
1777588800	19.24	0.36	1.91	18.69	19.36	18.4463	346852
1777502400	18.88	-0.29	-1.51	19.24	19.38	18.715	351958
1777416000	19.17	-0.19	-0.98	19.35	19.49	19.16	274030
1777329600	19.36	0.25	1.31	19.18	19.52	19.06	241699
1777070400	19.11	0.36	1.92	18.61	19.18	18.355	209834
1776984000	18.75	0.02	0.11	18.9	19.24	18.44	194860
1776897600	18.73	0.18	0.97	18.7	18.74	18.56	238480
1776811200	18.55	0.02	0.11	18.64	19	18.34	269512
1776724800	18.53	0.48	2.66	17.92	18.61	17.92	276367
1776465600	18.05	0.36	2.04	17.86	18.3	17.75	204511
1776379200	17.69	0.17	0.97	17.55	17.91	17.55	226168
1776292800	17.52	-0.01	-0.06	17.65	17.73	17.36	186104
1776206400	17.53	-0.47	-2.61	17.97	18.07	17.49	210480
1776120000	18	0.26	1.47	17.69	18.02	17.51	222626
1775860800	17.74	0.33	1.90	17.48	17.84	17.33	291433
1775774400	17.41	0.41	2.41	16.91	17.46	16.91	302737
1775688000	17	0.9	5.59	16.559999	17.185	16.559999	356995
1775601600	16.1	0.08	0.50	16.03	16.19	15.87	264676
1775515200	16.02	-0.16	-0.99	15.96	16.114999	15.62	269857
1775169600	16.18	-0.24	-1.46	16.39	16.53	16.05	220115
1775083200	16.42	0.08	0.49	16.41	16.6693	16.36	274458
1774996800	16.34	0.14	0.86	16.37	16.665	16.059999	390161
1774910400	16.2	0.17	1.06	16.27	16.44	16.059999	249527
1774651200	16.03	-0.28	-1.72	16.129999	16.34	16.02	248974
1774564800	16.309999	-0.34	-2.04	16.489999	16.732	16.219999	362527
1774478400	16.649999	0.24	1.46	16.719999	16.88	16.39	272910
1774392000	16.41	0.76	4.86	15.47	16.61	15.47	463703
1774305600	15.65	0.83	5.60	15.11	15.76	15.11	482450
1774046400	14.82	-0.08	-0.54	15.04	15.17	14.76	2866334
1773960000	14.9	0	0.00	14.55	15.095	14.55	502213
1773873600	14.9	0.16	1.09	14.65	14.99	14.54	454952
1773787200	14.74	0.18	1.24	14.73	14.885	14.56	434845
1773700800	14.56	-0.12	-0.82	14.86	14.9347	14.19	598447
1773441600	14.68	-0.54	-3.55	15.17	15.36	14.63	608642
1773355200	15.22	-0.7	-4.40	15.6	15.89	15.14	462815
1773268800	15.92	-0.2	-1.24	16.01	16.129999	15.6	534671
1773182400	16.12	-0.3	-1.83	16.36	16.66	16.05	687009
1773096000	16.42	-0.46	-2.73	16.489999	16.76	16.01	342165