Minerals Technologies Inc【MTX】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	-2.07	-2.65725288832	77.9	78.62	74.805	171128	76.19199593	CS
4	-2.3	-2.94381159606	78.13	84.34	73.5901	222062	78.3702275	CS
12	7.15	10.4105998835	68.68	84.34	64.09	213733	73.65495416	CS
26	17.3	29.5574918845	58.53	84.34	58	201612	70.00389817	CS
52	17.8	30.6737894193	58.03	84.34	53.105	213601	64.35687798	CS
156	17.43	29.845890411	58.4	90.295	48.61	189095	66.41599078	CS
260	-9.97	-11.62004662	85.8	90.295	48.61	177349	65.54985139	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	75.83	-0.87	-1.13	76.95	77.48	75.8	120300
1780612800	76.7	1.66	2.21	75.97	76.86	74.805	156328
1780526400	75.04	-1.44	-1.88	75.84	76.94	74.99	246226
1780440000	76.48	0.09	0.12	75.67	77.84	75.205	146521
1780353600	76.39	-0.63	-0.82	76.77	77.01	75.4	145715
1780094400	77.02	-0.92	-1.18	77.9	78.62	76.81	160851
1780008000	77.94	-0.57	-0.73	77.99	79.4	77.27	96933
1779921600	78.51	0.4	0.51	78.4	79.4	78.21	129783
1779835200	78.11	1.32	1.72	76.85	78.52	76.79	175288
1779489600	76.79	1.39	1.84	75.7	76.8	75.37	149060
1779403200	75.4	-0.59	-0.78	75.18	76.07	73.87	174520
1779316800	75.99	0.95	1.27	75.03	76.6998	74.575	203632
1779230400	75.04	-0.93	-1.22	75.36	76.445	73.5901	199526
1779144000	75.97	-0.31	-0.41	76.97	77.65	75.815	198380
1778884800	76.28	-4.37	-5.42	79.23	79.74	76.03	208717
1778798400	80.65	-2.19	-2.64	83.3	84.34	80.195	320389
1778712000	82.84	1.83	2.26	81.42	83.48	80.78	429442
1778625600	81.01	0.69	0.86	79.96	81.93	79.25	418466
1778539200	80.32	0.81	1.02	79.84	81.14	78.99	299154
1778280000	79.51	1.7	2.18	78.13	80.21	76.7275	360244
1778193600	77.81	-1.48	-1.87	79.89	79.89	77.66	216661
1778107200	79.29	0.29	0.37	79.88	80.99	78.39	350968
1778020800	79	1.5	1.94	78.25	79.61	76.84	273766
1777934400	77.5	1.54	2.03	76.22	78.56	75.75	408926
1777675200	75.96	4.02	5.59	73.59	76.71	73.45	214172
1777588800	71.94	1.53	2.17	70.16	73.075	69.84	185922
1777502400	70.41	-2.38	-3.27	72.65	73.13	70.02	173917
1777416000	72.79	0.53	0.73	72.73	73.17	71.43	183129
1777329600	72.26	0.41	0.57	71.91	72.638	71.5	127699
1777070400	71.85	0.5	0.70	71.24	71.96	70.7812	163985
1776984000	71.35	0.8	1.13	70.71	71.38	70.4701	111554
1776897600	70.55	-0.6	-0.84	71.61	72.22	70.32	123830
1776811200	71.15	-0.92	-1.28	71.8	72.26	70.3	211454
1776724800	72.07	-0.69	-0.95	72.56	73.03	71.74	111970
1776465600	72.76	1.01	1.41	72.38	74.545	72.33	150187
1776379200	71.75	0.43	0.60	72.1	72.1	70.85	144914
1776292800	71.32	-1.54	-2.11	72.37	73.33	70.595	209430
1776206400	72.86	-0.15	-0.21	72.94	74.08	72.5	140171
1776120000	73.01	-0.01	-0.01	72.62	73.06	71.83	139324
1775860800	73.02	0.04	0.05	72.56	73.44	72.31	86979
1775774400	72.98	0.31	0.43	72.25	73.64	72.05	144653
1775688000	72.67	3.44	4.97	72.23	73.04	71.43	173469
1775601600	69.23	1.11	1.63	68.08	69.25	66.95	156031
1775515200	68.12	-1.18	-1.70	68.62	68.675	67.71	158179
1775169600	69.3	-2.13	-2.98	70.65	71.05	69.2	127010
1775083200	71.43	0.51	0.72	70.89	72.36	70.89	261118
1774996800	70.92	0.78	1.11	70.85	71.43	69.56	180259
1774910400	70.14	-0.38	-0.54	70.99	71.945	69.78	220306
1774651200	70.52	-0.2	-0.28	69.8	70.93	69.31	147111
1774564800	70.72	0.54	0.77	69.92	70.99	69.92	175383
1774478400	70.18	2.34	3.45	68.69	70.32	67.6501	200230
1774392000	67.84	1.89	2.87	65.25	68.36	64.09	248468
1774305600	65.95	0.69	1.06	66.89	68.19	65.94	237936
1774046400	65.26	-1.98	-2.94	67.66	67.87	65.209999	813430
1773960000	67.24	-0.35	-0.52	66.739999	67.55	66.03	217374
1773873600	67.59	-2.56	-3.65	69.66	70.05	67.42	368794
1773787200	70.15	0.78	1.12	69.83	70.66	69.22	223604
1773700800	69.37	0.97	1.42	68.79	69.885	67.91	215434
1773441600	68.4	0.53	0.78	68.68	69.5	67.24	175533
1773355200	67.87	-0.26	-0.38	67.57	68.53	67.375	221876
1773268800	68.13	0.53	0.78	67.08	68.41	66.84	199249
1773182400	67.6	0.15	0.22	67.18	68.67	66.875	263398
1773096000	67.45	0.08	0.12	66.239999	67.61	64.855	158171