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	-1.3	-6.60233621127	19.69	19.72	17.4	428485	18.20614748	CS
4	-1.46	-7.35516372796	19.85	21.21	17.4	414955	19.42219697	CS
12	0.7	3.95703787451	17.69	21.21	17.23	326284	19.06577545	CS
26	0.48	2.68006700168	17.91	21.73	14.19	390971	18.29355826	CS
52	1.93	11.7253948967	16.46	21.73	14.19	351918	17.59720574	CS
156	-0.64	-3.36311087756	19.03	24.34	10.78	356083	16.90176946	CS
260	-0.64	-3.36311087756	19.03	24.34	10.78	356083	16.90176946	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783377600	18.39	0.89	5.09	17.5	18.455	17.5	341510
1783032000	17.5	-0.53	-2.94	18.13	18.48	17.4	472699
1782945600	18.03	-0.66	-3.53	18.54	18.59	17.99	507413
1782859200	18.69	-0.18	-0.95	18.92	19.045	18.39	355438
1782772800	18.87	-1.06	-5.32	19.69	19.72	18.81	378390
1782513600	19.93	-0.3	-1.48	20.04	20.5	19.58	822106
1782427200	20.23	0.66	3.37	19.14	20.3	19.14	339348
1782340800	19.57	0.29	1.50	19.36	19.785	19.29	344156
1782254400	19.28	-0.43	-2.18	19.29	19.82	19.05	334112
1782168000	19.71	0.4	2.07	19.39	19.72	19.09	341852
1781822400	19.31	-0.25	-1.28	19.63	19.74	19.01	1144646
1781736000	19.56	-0.44	-2.20	19.88	20.24	19.2679	386899
1781649600	20	-0.1	-0.50	20.36	20.48	19.89	235323
1781563200	20.1	-0.38	-1.86	20.5	20.55	19.73	287097
1781304000	20.48	-0.22	-1.06	20.81	21.21	20.48	338123
1781217600	20.7	0.93	4.70	20.02	20.75	19.78	307232
1781131200	19.77	-0.07	-0.35	19.59	20.205	19.59	294814
1781044800	19.84	0.19	0.97	19.94	20.225	19.4701	266502
1780958400	19.65	-0.01	-0.05	19.85	20.0699	19.5	313035
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	356323
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	194614
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