Martin Marietta Materials【MMX】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	31.7	6.35525260626	498.8	532	498.8	70	519.63133903	DE
4	66.5	14.3318965517	464	532	462.6	56	497.23633803	DE
12	28.1	5.59315286624	502.4	539	459.4	52	503.34393241	DE
26	-5.5	-1.02611940299	536	604	459.4	77	540.01137996	DE
52	61	12.9925452609	469.5	604	458.9	51	535.52269308	DE
156	116.6	28.1710558106	413.9	604	378.7	48	508.42421485	DE
260	116.6	28.1710558106	413.9	604	378.7	48	508.42421485	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
1781900700	531	3.5	0.66	532	532	531	28
1781814300	527.5	7	1.34	518.5	527.5	517	36
1781727900	520.5	1	0.19	522	522	520.5	3
1781641500	519.5	10	1.96	507	519.5	507	295
1781555100	509.5	10.7	2.15	504.5	509.5	504.5	10
1781295900	498.8	15.2	3.14	498.8	498.8	498.8	7
1781209500	483.6	0.4	0.08	484.2	484.2	483.2	20
1781123100	483.2	3.4	0.71	498.4	498.4	483.2	18
1781036700	479.8	-1.6	-0.33	479.8	479.8	479.8	2
1780950300	481.4	-13.6	-2.75	499	502.5	481.4	74
1780691100	495	-5.5	-1.10	492	495	492	34
1780604700	500.5	0	0.00	500.5	500.5	500.5	0
1780518300	500.5	12.3	2.52	500.5	500.5	500.5	1
1780431900	488.2	-1.6	-0.33	488.6	488.6	488.2	15
1780345500	489.8	-4	-0.81	488	489.8	488	60
1780086300	493.8	0.2	0.04	493.4	496	493.4	31
1779999900	493.6	1.2	0.24	495.2	495.2	493.6	50
1779913500	492.4	11.6	2.41	481.8	492.4	479.6	187
1779827100	480.8	16.4	3.53	462.6	480.8	462.6	183
1779740700	464.4	-0.2	-0.04	466.2	466.2	464.4	3
1779481500	464.6	1.6	0.35	464	465.4	463.4	36
1779395100	463	3.6	0.78	464.4	466.4	461	161
1779308700	459.4	-4.4	-0.95	460	460	459.4	4
1779222300	463.8	-14.8	-3.09	476	477.2	463.8	56
1779135900	478.6	-4.2	-0.87	478.6	478.6	478.6	18
1778876700	482.8	-14.4	-2.90	492.6	492.6	482.8	38
1778790300	497.2	0	0.00	497.2	497.2	497.2	0
1778703900	497.2	0	0.00	497.2	497.2	497.2	0
1778617500	497.2	-0.8	-0.16	498.8	498.8	497.2	22
1778531100	498	-13.5	-2.64	499.8	499.8	498	93
1778271900	511.5	-1	-0.20	511.5	511.5	511.5	11
1778185500	512.5	-11.5	-2.19	525	528	512.5	29
1778099100	524	5	0.96	520	524.5	520	44
1778012700	519	1.5	0.29	519	519	519	10
1777926300	517.5	-3.5	-0.67	516.5	518	514.5	28
1777580700	521	-5	-0.95	524.5	525	521	19
1777494300	526	6.5	1.25	526	526	526	32
1777407900	519.5	-9.5	-1.80	519	520.5	518	245
1777321500	529	0	0.00	529	529	529	0
1777062300	529	3.5	0.67	529	529	529	5
1776975900	525.5	-1.5	-0.28	521	530	521	3
1776889500	527	7	1.35	527.5	527.5	526	18
1776803100	520	0	0.00	520	520	520	0
1776716700	520	1	0.19	527.5	527.5	520	33
1776457500	519	-7.5	-1.42	519	519	519	16
1776371100	526.5	2	0.38	523	526.5	523	73
1776284700	524.5	-12.5	-2.33	536	536	523	24
1776198300	537	8	1.51	539	539	537	11
1776111900	529	-8	-1.49	535.5	537.5	527	35
1775852700	537	0	0.00	537	537	537	0
1775766300	537	15.5	2.97	537	537	537	2
1775679900	521.5	14	2.76	523.5	523.5	521.5	19
1775593500	507.5	-14.1	-2.70	519.5	521.5	507.5	109
1775161500	521.6	9	1.76	513.4	521.6	507.4	131
1775075100	512.6	12.6	2.52	512.2	519	512.2	246
1774988700	500	-2.6	-0.52	500	500	500	2
1774905900	502.6	0	0.00	502.6	502.6	502.6	0
1774646700	502.6	-3.2	-0.63	502.4	502.6	502.4	2
1774560300	505.8	0	0.00	505.8	505.8	505.8	0
1774473900	505.8	0	0.00	505.8	505.8	505.8	0
1774387500	505.8	7.9	1.59	496.6	507.2	495	143
1774301100	497.9	10.5	2.15	482	503.8	482	131