ArcelorMittal【ARRD】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	-3.06	-5.54951033732	55.14	55.9	51.3	2967	54.44385331	DE
4	-7.46	-12.5293920054	59.54	62.5	51.3	6152	58.72100932	DE
12	6.88	15.2212389381	45.2	62.5	44.19	6201	54.73217893	DE
26	12.97	33.1628739453	39.11	62.5	38.479999	8336	50.40298099	DE
52	25.24	94.0387481371	26.84	62.5	26.09	7035	42.99789834	DE
156	27.395	110.978326919	24.685	62.5	18.5	7161	30.39235384	DE
260	26.425	103.001364256	25.655	62.5	18.5	30890	27.22471023	DE

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
1782764700	51.92	-0.42	-0.80	52.94	53.32	51.3	4349
1782505500	52.34	-2.04	-3.75	54.16	54.36	52.14	2420
1782419100	54.38	0.56	1.04	54.42	54.66	53.66	5954
1782332700	53.82	-1.68	-3.03	55.6	55.6	53.42	906
1782246300	55.5	-0.06	-0.11	55.18	55.9	53.9	2706
1782159900	55.56	0.62	1.13	55.14	55.78	54.8	2848
1781900700	54.94	-0.94	-1.68	55.18	56.12	54.94	1802
1781814300	55.88	-1.02	-1.79	57.06	57.78	55.46	5964
1781727900	56.9	-2.3	-3.89	59.18	59.26	56.9	9058
1781641500	59.2	-0.78	-1.30	59.9	59.98	59.04	1313
1781555100	59.98	-1.12	-1.83	62.04	62.32	59.88	3649
1781295900	61.1	1.68	2.83	59.08	61.3	58.16	9067
1781209500	59.42	4.46	8.11	55.12	59.42	55.02	6798
1781123100	54.96	-1.82	-3.21	57.1	57.22	54.76	5311
1781036700	56.78	-1.58	-2.71	58.5	59.34	55.1	8091
1780950300	58.36	0.2	0.34	57.94	59.42	57.52	5695
1780691100	58.16	-3.94	-6.34	61.32	61.46	57.82	7615
1780604700	62.1	0.7	1.14	61.5	62.5	60.26	11054
1780518300	61.4	-0.08	-0.13	61.14	62.2	60.3	8541
1780431900	61.48	1.12	1.86	60.46	61.72	60.3	12677
1780345500	60.36	0.68	1.14	59.54	60.82	58.6	11564
1780086300	59.68	0.18	0.30	59.3	60.16	59.14	2854
1779999900	59.5	1.28	2.20	58.12	59.5	57.46	9266
1779913500	58.22	-0.06	-0.10	58.92	59.2	57.54	3258
1779827100	58.28	0	0.00	57.96	58.7	57.88	2951
1779740700	58.28	1.72	3.04	57.46	58.34	57.44	2447
1779481500	56.56	1.28	2.32	55.06	57.22	54.54	15200
1779395100	55.28	1.12	2.07	54.14	55.98	53.46	2993
1779308700	54.16	3.18	6.24	50.98	54.5	50.88	3066
1779222300	50.98	-1.28	-2.45	52.84	53.7	50.72	3545
1779135900	52.26	0.42	0.81	51.34	52.96	51.14	5018
1778876700	51.84	-3.08	-5.61	54.28	54.28	51.6	5208
1778790300	54.92	-0.1	-0.18	54.94	55.48	54.5	4479
1778703900	55.02	2.42	4.60	52.72	55.28	52.26	7086
1778617500	52.6	-0.04	-0.08	50.5	53.3	50.5	8526
1778531100	52.64	0.04	0.08	52.46	53.04	51.7	4315
1778271900	52.6	0.22	0.42	52.44	53.08	51.98	4874
1778185500	52.38	-1.24	-2.31	53.7	54.64	52.32	5177
1778099100	53.62	3.83	7.69	50.12	54.1	50.12	11196
1778012700	49.79	2.53	5.35	47.45	50.02	47.36	2914
1777926300	47.26	-1.75	-3.57	49.44	50.3	47.23	1995
1777580700	49.01	0.73	1.51	48.51	50	46.5	7878
1777494300	48.28	-1.01	-2.05	49.58	49.95	47.8	7659
1777407900	49.29	-1.23	-2.43	50.3	50.56	48.79	6156
1777321500	50.52	-0.42	-0.82	50.78	51.1	50.36	3760
1777062300	50.94	-0.16	-0.31	51.12	51.32	49.76	4798
1776975900	51.1	-1.52	-2.89	51.82	52.38	50.8	3214
1776889500	52.62	0.72	1.39	52.24	53.3	51.98	10220
1776803100	51.9	-1	-1.89	53.04	53.28	51.9	3891
1776716700	52.9	0.54	1.03	52.08	53.04	51.38	5022
1776457500	52.36	1.64	3.23	50.86	53.56	50.1	8683
1776371100	50.72	-1.38	-2.65	52.2	52.84	50.6	1794
1776284700	52.1	-0.58	-1.10	52.48	53.12	51.96	10817
1776198300	52.68	0.58	1.11	52.18	52.88	52.16	5559
1776111900	52.1	0.26	0.50	51.1	52.1	50.62	10557
1775852700	51.84	0.14	0.27	51.54	52.26	49.75	15272
1775766300	51.7	0.62	1.21	50.88	51.82	50.22	5926
1775679900	51.08	4.84	10.47	48.3	51.9	48.3	11748
1775593500	46.24	0.57	1.25	45.2	47.14	44.19	7261
1775161500	45.67	-0.87	-1.87	45.95	45.98	44.6	12984
1775075100	46.54	2.05	4.61	45	46.95	45	11615
1774988700	44.49	2.13	5.03	42.36	44.56	42.31	6617
1774902300	42.36	-0.68	-1.58	42.799999	43.75	42.299999	10987