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	-2.4	-3.2292787944	74.32	75.11	70.99	213398	72.84239486	CS
4	-6.34	-8.10120112446	78.26	79.95	70.99	323899	76.93431963	CS
12	-0.46	-0.635534678088	72.38	84.34	69.84	240819	76.86962011	CS
26	5.5	8.28063836194	66.42	84.34	63.65	219102	73.06611478	CS
52	12.98	22.0223956566	58.94	84.34	53.94	215195	66.7485064	CS
156	17.05	31.0734463277	54.87	90.295	48.61	190784	67.15311772	CS
260	-4.66	-6.08513972317	76.58	90.295	48.61	179292	65.63518	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
1783636800	71.92	-0.26	-0.36	72.23	72.735	71.725	202764
1783550400	72.18	-0.91	-1.25	72.34	72.65	70.99	242331
1783464000	73.09	-1.26	-1.69	74.45	74.45	71.71	212938
1783377600	74.35	-0.11	-0.15	74.32	75.11	73.84	195557
1783032000	74.46	0.68	0.92	74.16	74.52	73.34	204340
1782945600	73.78	-0.19	-0.26	73.43	75.77	73.43	393090
1782859200	73.97	-3.46	-4.47	77.56	77.7	73.065	345745
1782772800	77.43	-2.37	-2.97	79.17	79.17	76.82	249827
1782513600	79.8	0.98	1.24	78.5	79.95	76.66	1072131
1782427200	78.82	0.15	0.19	78.77	79.76	78.13	331824
1782340800	78.67	2.19	2.86	75.84	78.835	75.84	342283
1782254400	76.48	-0.68	-0.88	76.19	77.595	75.88	327181
1782168000	77.16	-1.51	-1.92	77.76	79.37	77.085	269834
1781822400	78.67	1.74	2.26	77.24	78.82	77.19	814928
1781736000	76.93	-1.09	-1.40	77.51	78.647918	76.47	206819
1781649600	78.02	-0.41	-0.52	79.21	79.85	77.685	153146
1781563200	78.43	0.31	0.40	79.01	79.55	78.26	130586
1781304000	78.12	0.81	1.05	78.26	78.935	77.63	134764
1781217600	77.31	1.36	1.79	76.75	78.01	76.0301	127322
1781131200	75.95	-0.57	-0.74	77.27	77.92	75.95	197827
1781044800	76.52	0.97	1.28	76.59	77.935	75.35	102502
1780958400	75.55	-0.28	-0.37	75.89	77.2199	75.55	121235
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	131599
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