Miata Metals Corp【8NQ】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	-0.0345	-11.4808652246	0.3005	0.3045	0.25	7258	0.28483641	DE
4	-0.08	-23.1213872832	0.346	0.37	0.25	21542	0.33780174	DE
12	0	0	0.266	0.4095	0.246	22826	0.3370112	DE
26	-0.048	-15.2866242038	0.314	0.43	0.214	29900	0.31884753	DE
52	-0.002	-0.746268656716	0.268	0.492	0.115	35402	0.2934246	DE
156	-0.285	-51.724137931	0.551	0.945	0.115	30276	0.38689011	DE
260	-0.285	-51.724137931	0.551	0.945	0.115	30276	0.38689011	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781295900	0.2765	0.0225	8.86	0.2765	0.2765	0.2765	2000
1781209500	0.254	-0.015	-5.58	0.25	0.254	0.25	8237
1781123100	0.269	-0.0355	-11.66	0.269	0.269	0.269	3000
1781036700	0.3045	0	0.00	0.3045	0.3045	0.3045	0
1780950300	0.3045	0.0045	1.50	0.3045	0.3045	0.3045	7035
1780691100	0.3	-0.0155	-4.91	0.3005	0.3015	0.3	10761
1780604700	0.3155	0	0.00	0.3155	0.3155	0.3155	0
1780518300	0.3155	0.0175	5.87	0.3155	0.3155	0.3155	9997
1780431900	0.298	0	0.00	0.298	0.298	0.298	0
1780345500	0.298	-0.0295	-9.01	0.3075	0.3075	0.2975	26883
1780086300	0.3275	0.014	4.47	0.3265	0.3275	0.303	15809
1779999900	0.3135	-0.017	-5.14	0.3125	0.3135	0.3125	11000
1779913500	0.3305	-0.0395	-10.68	0.3375	0.3375	0.3305	4507
1779827100	0.37	0	0.00	0.37	0.37	0.37	0
1779740700	0.37	0.0005	0.14	0.37	0.37	0.37	16777
1779481500	0.3695	0.0105	2.92	0.3695	0.3695	0.3695	4807
1779395100	0.359	-0.0005	-0.14	0.3525	0.359	0.3525	5000
1779308700	0.3595	0.0095	2.71	0.352	0.365	0.352	97934
1779222300	0.35	0.01	2.94	0.35	0.35	0.35	10000
1779135900	0.34	0	0.00	0.3495	0.3495	0.34	8517
1778876700	0.34	-0.004	-1.16	0.3459999	0.35	0.34	104407
1778790300	0.3439999	-0.014	-3.91	0.3439999	0.3439999	0.3439999	90
1778703900	0.358	0	0.00	0.358	0.358	0.358	0
1778617500	0.358	0.0115001	3.32	0.358	0.358	0.358	5000
1778531100	0.3464999	0.0164999	5.00	0.352	0.352	0.3305	6390
1778271900	0.33	-0.037	-10.08	0.34	0.34	0.33	2860
1778185500	0.367	0.0515	16.32	0.3449999	0.367	0.3449999	26572
1778099100	0.3155	-0.0155	-4.68	0.3155	0.3155	0.3155	1000
1778012700	0.331	-0.0215	-6.10	0.3415	0.362	0.3155	10316
1777926300	0.3525	-0.016	-4.34	0.349	0.3695	0.349	17368
1777580700	0.3685	0.0005	0.14	0.332	0.3685	0.332	1386
1777494300	0.368	0.007	1.94	0.3454999	0.368	0.3454999	6000
1777407900	0.361	-0.032	-8.14	0.406	0.4094999	0.36	42050
1777321500	0.393	-0.0065	-1.63	0.3695	0.393	0.3695	66882
1777062300	0.3995	-0.0055	-1.36	0.382	0.3995	0.3815	21380
1776975900	0.405	0.02	5.19	0.3905	0.4055	0.39	103500
1776889500	0.385	0.0315	8.91	0.341	0.385	0.3355	30154
1776803100	0.3535	-0.0365	-9.36	0.335	0.3605	0.335	29500
1776716700	0.39	0.0045	1.17	0.39	0.39	0.39	3000
1776457500	0.3855	0.03	8.44	0.37	0.3995	0.37	15537
1776371100	0.3555	-0.0195	-5.20	0.362	0.389	0.3555	19866
1776284700	0.375	0.0425	12.78	0.3335	0.4055	0.3335	24835
1776198300	0.3325	0.033	11.02	0.3175	0.352	0.293	57726
1776111900	0.2995	0.0455	17.91	0.276	0.3	0.2585	26200
1775852700	0.254	-0.0015	-0.59	0.25	0.2675	0.25	51383
1775766300	0.2555	0.008	3.23	0.2575	0.2615	0.246	6866
1775679900	0.2475	-0.0025	-1.00	0.25	0.2765	0.246	29851
1775593500	0.25	-0.01	-3.85	0.25	0.25	0.25	5000
1775161500	0.26	-0.018	-6.47	0.264	0.2839999	0.26	35555
1775075100	0.278	-0.022	-7.33	0.272	0.2839999	0.272	7200
1774988700	0.3	0	0.00	0.3	0.3	0.3	0
1774902300	0.3	0.0100001	3.45	0.2839999	0.3	0.2839999	7280
1774646700	0.2899999	0.0119999	4.32	0.3	0.3	0.2899999	5400
1774560300	0.278	-0.042	-13.13	0.31	0.31	0.278	14660
1774473900	0.32	0.014	4.58	0.316	0.332	0.316	33660
1774387500	0.306	0.038	14.18	0.2859998	0.33	0.2859998	74089
1774301100	0.268	0.008	3.08	0.254	0.268	0.254	7900
1774041900	0.26	-0.002	-0.76	0.266	0.266	0.26	23000
1773955500	0.262	-0.038	-12.67	0.31	0.312	0.26	87300
1773869100	0.3	-0.002	-0.66	0.298	0.314	0.298	33944
1773782700	0.302	-0.004	-1.31	0.312	0.322	0.302	12000
1773696300	0.306	-0.012	-3.77	0.314	0.314	0.3	125244
1773437100	0.318	0	0.00	0.318	0.318	0.318	0