MP Materials Corporation【55H0】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	-4.25	-8.76288659794	48.5	50.1	43.05	5184	47.42189212	DE
4	-6.95	-13.57421875	51.2	55	43.05	10252	49.35595787	DE
12	-4.45	-9.13757700205	48.7	64.5	43.05	11014	52.84106351	DE
26	-7.55	-14.5752895753	51.8	64.5	38.7	9990	52.29285357	DE
52	17.65	66.3533834586	26.6	91.2	25.2	16389	56.06212416	DE
156	27.832	169.521257157	16.418	91.2	9.3	9564	48.22397416	DE
260	27.832	169.521257157	16.418	91.2	9.3	9564	48.22397416	DE

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
1783369500	46.45	-1.2	-2.52	48.4	48.4	46.15	5466
1783110300	47.65	1.2	2.58	46.5	47.65	46.5	3391
1783023900	46.45	-1.8	-3.73	47.6	50.1	46.4	6626
1782937500	48.25	-0.7	-1.43	49.4	49.65	47.95	7096
1782851100	48.95	0.9	1.87	48.5	48.95	47.65	3339
1782764700	48.05	0.85	1.80	47.5	48.5	46.15	4370
1782505500	47.2	-2.3	-4.65	48.3	48.85	46.8	45040
1782419100	49.5	0.65	1.33	50.4	50.5	47.8	4518
1782332700	48.85	-3.25	-6.24	52.3	52.5	48.85	5223
1782246300	52.1	-1.2	-2.25	51	53.2	50	4974
1782159900	53.3	0.8	1.52	52.6	55	52.1	47785
1781900700	52.5	0.2	0.38	53.2	53.2	52.3	5040
1781814300	52.3	-1	-1.88	53.8	54.5	51.9	3159
1781727900	53.3	4.1	8.33	49.75	54	49.2	5573
1781641500	49.2	-1.3	-2.57	50.9	51	49	3913
1781555100	50.5	0.75	1.51	51	52.3	50.5	3584
1781295900	49.75	0.55	1.12	49.95	50.7	48.45	6145
1781209500	49.2	2.75	5.92	46.7	49.4	46.3	5619
1781123100	46.45	0	0.00	47.55	48.45	45.95	7551
1781036700	46.45	-3.65	-7.29	51.2	51.3	45.5	26636
1780950300	50.1	-1.6	-3.09	51	53.4	49.85	27973
1780691100	51.7	-4.4	-7.84	56.6	56.6	50.9	12239
1780604700	56.1	-3.7	-6.19	58.2	58.3	55.9	4718
1780518300	59.8	-2.5	-4.01	61.5	62.6	58.3	8857
1780431900	62.3	2.3	3.83	59.7	62.9	58.7	14096
1780345500	60	5.1	9.29	55.1	61.4	55	15340
1780086300	54.9	-2.9	-5.02	58	58.2	54.9	4400
1779999900	57.8	1.7	3.03	55.2	58.5	54.9	6958
1779913500	56.1	-2	-3.44	58.1	58.5	55.2	6081
1779827100	58.1	2.1	3.75	56.7	59.5	54.7	6397
1779740700	56	0.8	1.45	56.2	56.9	55.3	1772
1779481500	55.2	2.2	4.15	54	56.5	53.6	6997
1779395100	53	4.7	9.73	49.4	54	49	55517
1779308700	48.3	0.8	1.68	47.85	49	46.25	5187
1779222300	47.5	-0.8	-1.66	49.15	49.25	47.1	6622
1779135900	48.3	-4.9	-9.21	52.8	52.8	47.25	39506
1778876700	53.2	1.7	3.30	51.2	53.3	50.5	27439
1778790300	51.5	-3.6	-6.53	55.1	55.1	50.5	10725
1778703900	55.1	-0.6	-1.08	56	56.7	53.1	4882
1778617500	55.7	-1.8	-3.13	56.9	57.3	53.9	4424
1778531100	57.5	-0.1	-0.17	57.6	59.8	54.7	12285
1778271900	57.6	-1.5	-2.54	60.2	64.5	56.7	10410
1778185500	59.1	-2.9	-4.68	61.3	62.9	58	10373
1778099100	62	4	6.90	57.6	62.1	57.3	13232
1778012700	58	1.3	2.29	57.4	58.9	55.7	7977
1777926300	56.7	0.5	0.89	58.1	59.1	56.2	14055
1777580700	56.2	3.5	6.64	53.4	56.2	52.2	7081
1777494300	52.7	0	0.00	53.6	54.4	51.6	3224
1777407900	52.7	-2.7	-4.87	55.1	55.9	51.8	3106
1777321500	55.4	3.4	6.54	51.2	55.5	51.2	4654
1777062300	52	-2.2	-4.06	54.9	55.8	51.8	6383
1776975900	54.2	-4.8	-8.14	57.6	58.5	53.8	14593
1776889500	59	3.2	5.73	56.9	59.4	56.1	10463
1776803100	55.8	-0.2	-0.36	56.4	58.2	55.6	17794
1776716700	56	4.5	8.74	51.1	56.2	50.5	18603
1776457500	51.5	-1	-1.90	53.1	54.3	51.5	5504
1776371100	52.5	2.2	4.37	51.3	53.4	50.3	5892
1776284700	50.3	1.9	3.93	48.45	51.3	48.2	6365
1776198300	48.4	0.2	0.41	48.7	49.2	48.3	2569
1776111900	48.2	0.65	1.37	47	48.85	45.7	5294
1775852700	47.55	1.2	2.59	46	48.9	45.7	4322
1775766300	46.35	-0.25	-0.54	46	46.8	45.1	4501
1775679900	46.6	3.45	8.00	44.6	46.6	44.6	5863