Metavista 3D Inc【E3T】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	-0.076	-20.2666666667	0.375	0.375	0.25	89100	0.35409814	DE
4	-0.151	-33.5555555556	0.45	0.47	0.25	115288	0.37777627	DE
12	-0.111	-27.0731707317	0.41	0.618	0.25	134857	0.44118667	DE
26	-0.376	-55.7037037037	0.675	0.885	0.25	170178	0.51838772	DE
52	-0.721	-70.6862745098	1.02	1.94	0.25	327665	1.02927259	DE
156	-1.721	-85.198019802	2.02	3.14	0.25	432224	1.26501459	DE
260	-1.721	-85.198019802	2.02	3.14	0.25	432224	1.26501459	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
1780691100	0.306	-0.067	-17.96	0.338	0.3635	0.25	358660
1780604700	0.373	0.0205	5.82	0.3355	0.373	0.33	102648
1780518300	0.3525	0.0025	0.71	0.34	0.3525	0.3355	41929
1780431900	0.35	0.0095	2.79	0.35	0.3545	0.335	147036
1780345500	0.3405	-0.0095	-2.71	0.36	0.3635	0.3365	67369
1780086300	0.35	0	0.00	0.375	0.375	0.35	86518
1779999900	0.35	0	0.00	0.3535	0.356	0.3355	142378
1779913500	0.35	-0.007	-1.96	0.387	0.389	0.35	194637
1779827100	0.357	0.002	0.56	0.37	0.3705	0.3555	74109
1779740700	0.355	-0.005	-1.39	0.367	0.3795	0.3505	35772
1779481500	0.36	-0.0115	-3.10	0.365	0.375	0.353	140223
1779395100	0.3715	0.0105	2.91	0.3765	0.395	0.3565	90912
1779308700	0.361	0.0095	2.70	0.3705	0.391	0.351	144638
1779222300	0.3515	-0.027	-7.13	0.3745	0.3745	0.3515	194332
1779135900	0.3785	-0.0205	-5.14	0.38	0.4295	0.3605	160273
1778876700	0.399	-0.0075	-1.85	0.4225	0.4225	0.37	201580
1778790300	0.4064999	-0.0135	-3.21	0.4109999	0.4385	0.4	26317
1778703900	0.42	-0.03	-6.67	0.4205	0.4495	0.3955	75305
1778617500	0.45	0.01	2.27	0.4205	0.47	0.4099999	195452
1778531100	0.44	0.01	2.33	0.467	0.47	0.4205	78739
1778271900	0.43	-0.0275	-6.01	0.45	0.4585	0.43	105595
1778185500	0.4575	-0.0225	-4.69	0.48	0.49	0.4205	127154
1778099100	0.48	-0.047	-8.92	0.52	0.521	0.47	67235
1778012700	0.527	-0.018	-3.30	0.502	0.529	0.49	85779
1777926300	0.545	0.045	9.00	0.548	0.549	0.4505	105895
1777580700	0.5	-0.044	-8.09	0.536	0.536	0.4355	185250
1777494300	0.544	-0.004	-0.73	0.54	0.55	0.501	242319
1777407900	0.548	-0.003	-0.54	0.553	0.5789999	0.531	121472
1777321500	0.551	0.002	0.36	0.561	0.618	0.551	207543
1777062300	0.549	-0.003	-0.54	0.5769999	0.5789999	0.495	231787
1776975900	0.552	0.002	0.36	0.549	0.6	0.53	425849
1776889500	0.55	0.05	10.00	0.52	0.5799999	0.52	593377
1776803100	0.5	0.058	13.12	0.45	0.55	0.45	651569
1776716700	0.442	0.092	26.29	0.3545	0.458	0.3305	669738
1776457500	0.35	0.0005	0.14	0.35	0.3795	0.3335	77211
1776371100	0.3495	0.019	5.75	0.3449999	0.3585	0.3449999	28543
1776284700	0.3305	-0.0195	-5.57	0.3695	0.3695	0.3305	67343
1776198300	0.35	-0.0195	-5.28	0.352	0.3645	0.35	50467
1776111900	0.3695	0.019	5.42	0.3505	0.3695	0.3505	9386
1775852700	0.3505	0	0.00	0.351	0.3605	0.35	54418
1775766300	0.3505	0.013	3.85	0.361	0.3795	0.3505	25611
1775679900	0.3375	-0.013	-3.71	0.355	0.3995	0.3305	102682
1775593500	0.3505	-0.0095	-2.64	0.37	0.39	0.3505	88829
1775161500	0.36	0.01	2.86	0.3479999	0.36	0.332	43358
1775075100	0.35	-0.012	-3.31	0.36	0.372	0.34	126968
1774988700	0.362	-0.032	-8.12	0.374	0.378	0.36	40000
1774902300	0.394	0.04	11.30	0.37	0.394	0.37	11497
1774646700	0.354	-0.026	-6.84	0.36	0.37	0.35	18732
1774560300	0.38	0.01	2.70	0.358	0.398	0.358	64345
1774473900	0.37	0.002	0.54	0.37	0.4	0.36	125007
1774387500	0.368	-0.012	-3.16	0.37	0.396	0.354	50259
1774301100	0.38	0	0.00	0.372	0.386	0.322	237417
1774041900	0.38	-0.018	-4.52	0.398	0.398	0.38	60377
1773955500	0.398	0.016	4.19	0.396	0.4079999	0.382	44380
1773869100	0.382	0	0.00	0.382	0.4099999	0.382	116280
1773782700	0.382	-0.002	-0.52	0.382	0.418	0.382	70578
1773696300	0.384	-0.016	-4.00	0.398	0.42	0.382	77459
1773437100	0.4	-0.012	-2.91	0.4099999	0.4099999	0.382	74969
1773350700	0.412	0.006	1.48	0.402	0.42	0.374	194650
1773264300	0.406	0.004	1.00	0.4079999	0.4099999	0.402	100397
1773177900	0.402	-0.038	-8.64	0.42	0.438	0.402	59920
1773091500	0.44	0	0.00	0.44	0.44	0.42	52377