Metso Corp【M6Q】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	0.160001	0.995031156407	16.079999	16.489999	15.66	1080	16.01842963	DE
4	0.82	5.317769131	15.42	16.489999	14.65	1053	15.5176922	DE
12	0.11	0.681959082455	16.13	16.72	13.4	1517	15.13934673	DE
26	1.385	9.32346011444	14.855	17.905	13.4	1766	15.79493823	DE
52	5.55	51.9176800748	10.69	17.905	10.3	1617	14.32207889	DE
156	5.325	48.7860742098	10.915	40.205	7.5	1643	11.57366854	DE
260	5.325	48.7860742098	10.915	40.205	7.5	1643	11.57366854	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
1780518300	16.21	-0.06	-0.37	16.26	16.32	16.2	1109
1780431900	16.27	0.46	2.91	15.8	16.27	15.73	974
1780345500	15.81	-0.54	-3.30	16.399999	16.489999	15.66	2575
1780086300	16.35	0.24	1.49	15.91	16.35	15.91	47
1779999900	16.11	-0.07	-0.43	16.079999	16.11	15.79	695
1779913500	16.18	0.22	1.38	16.079999	16.18	16.07	1142
1779827100	15.96	0.08	0.50	15.93	16	15.93	36
1779740700	15.88	0.4	2.58	15.58	15.88	15.58	2778
1779481500	15.48	0.2	1.31	15.46	15.48	15.29	1122
1779395100	15.28	-0.11	-0.71	15.27	15.42	15.17	675
1779308700	15.39	0.35	2.33	14.98	15.5	14.98	542
1779222300	15.04	-0.19	-1.25	15.15	15.33	15.04	838
1779135900	15.23	0.16	1.06	15.09	15.4	15.09	1382
1778876700	15.07	-0.17	-1.12	15.09	15.13	15.07	62
1778790300	15.24	0.14	0.93	15.17	15.31	15.17	104
1778703900	15.1	0.03	0.20	15.01	15.1	15.01	4513
1778617500	15.07	0.07	0.47	14.96	15.1	14.96	756
1778531100	15	0.18	1.21	14.77	15.02	14.65	438
1778271900	14.82	0.06	0.41	14.8	14.89	14.79	950
1778185500	14.76	-0.59	-3.84	15.42	15.44	14.75	321
1778099100	15.35	0.86	5.94	14.73	15.36	14.73	1487
1778012700	14.49	0.25	1.76	14.27	14.49	14.25	700
1777926300	14.24	-0.42	-2.86	14.74	14.75	14.17	951
1777580700	14.66	0.25	1.73	14.3	14.66	14.23	309
1777494300	14.41	-0.14	-0.96	14.61	14.67	14.32	1081
1777407900	14.55	-0.41	-2.74	14.8	14.85	14.54	280
1777321500	14.96	-0.2	-1.32	15.19	15.19	14.87	203
1777062300	15.16	-0.02	-0.13	15.48	15.55	15.12	2887
1776975900	15.18	0.29	1.95	14.63	15.44	14.63	3119
1776889500	14.89	-0.9	-5.70	15.92	15.92	14.72	4351
1776803100	15.79	-0.45	-2.77	16.19	16.19	15.67	5158
1776716700	16.239999	-0.48	-2.87	16.57	16.579999	16.11	910
1776457500	16.719999	0.76	4.76	15.98	16.719999	15.98	1417
1776371100	15.96	-0.1	-0.62	16.16	16.16	15.96	664
1776284700	16.059999	-0.34	-2.07	16.36	16.41	16.059999	113
1776198300	16.399999	-0.11	-0.67	16.5	16.55	16.32	708
1776111900	16.51	0.09	0.55	16.29	16.51	16.1	640
1775852700	16.42	0.39	2.43	16.1	16.489999	16.02	164
1775766300	16.03	-0.15	-0.93	15.95	16.03	15.91	656
1775679900	16.18	1.26	8.45	15.89	16.2	15.89	1488
1775593500	14.92	0.13	0.84	15.15	15.15	14.88	1103
1775161500	14.795	-0.53	-3.43	15.14	15.14	14.675	15
1775075100	15.32	0.46	3.06	15.3	15.34	15.175	1584
1774988700	14.865	0.45	3.12	14.645	14.865	14.64	6962
1774902300	14.415	0.04	0.31	14.375	14.525	14.345	8471
1774646700	14.37	-0.33	-2.24	14.72	14.72	14.205	491
1774560300	14.7	-0.38	-2.49	14.815	14.83	14.675	1810
1774473900	15.075	0.57	3.89	14.645	15.15	14.645	2517
1774387500	14.51	0.02	0.10	14.555	14.58	14.165	1704
1774301100	14.495	0.49	3.54	13.745	14.505	13.4	4804
1774041900	14	-0.32	-2.20	14.295	14.49	14	1572
1773955500	14.315	-0.64	-4.28	14.955	14.955	14.28	1041
1773869100	14.955	-0.09	-0.60	15.25	15.65	14.915	1471
1773782700	15.045	-0.32	-2.08	15.255	15.34	15.045	3060
1773696300	15.365	-0.24	-1.51	15.505	15.545	15.365	1286
1773437100	15.6	-0.58	-3.61	15.77	15.9	15.6	157
1773350700	16.184999	-0.01	-0.06	16.129999	16.184999	15.92	60
1773264300	16.195	-0.01	-0.03	15.93	16.3	15.895	702
1773177900	16.2	0.71	4.58	15.665	16.2	15.625	416
1773091500	15.49	-0.62	-3.88	15.765	15.765	15.205	1676
1772832300	16.114999	-0.25	-1.53	16.21	16.21	15.985	1344
1772745900	16.364999	-0.29	-1.74	16.765	16.765	16.364999	94
1772659500	16.655	-0.08	-0.48	16.495	16.78	16.495	15506