Modern Times Group AB【MRTA】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	0.5	4.73036896878	10.57	11.05	10.42	1463	10.99829307	DE
4	-1.14	-9.33660933661	12.21	12.22	10.42	951	11.2682754	DE
12	2.44	28.2734646582	8.63	13.06	8.5399999	896	10.99200451	DE
26	0.67	6.44230769231	10.4	13.06	7.79	794	10.11419458	DE
52	0.38	3.55472404116	10.69	13.06	7.79	738	10.08911474	DE
156	4.41	66.2162162162	6.66	13.06	5.85	790	8.9981277	DE
260	4.41	66.2162162162	6.66	13.06	5.85	790	8.9981277	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
1782851100	11.05	0.05	0.45	11.05	11.05	11.05	1
1782764700	11	0	0.00	11	11	11	0
1782505500	11	0	0.00	11	11	11	0
1782419100	11	0.58	5.57	10.94	11.05	10.94	4374
1782332700	10.42	-0.26	-2.43	10.57	10.57	10.42	13
1782246300	10.68	-0.15	-1.39	10.68	10.68	10.68	2
1782159900	10.83	-0.05	-0.46	10.91	10.91	10.83	84
1781900700	10.88	0	0.00	10.88	10.88	10.88	0
1781814300	10.88	-1.1	-9.18	10.89	10.93	10.75	727
1781727900	11.98	0	0.00	11.98	11.98	11.98	0
1781641500	11.98	0	0.00	11.98	11.98	11.98	0
1781555100	11.98	0.49	4.26	11.76	11.98	11.76	25
1781295900	11.49	0.34	3.05	11.49	11.49	11.49	1
1781209500	11.15	-0.19	-1.68	11.22	11.22	11.15	407
1781123100	11.34	-0.11	-0.96	11.35	11.42	11.26	2577
1781036700	11.45	-0.52	-4.34	11.56	11.56	11.29	5723
1780950300	11.97	-0.05	-0.42	11.8	11.97	11.8	19
1780691100	12.02	-0.2	-1.64	12.02	12.02	12.02	9
1780604700	12.22	0.01	0.08	12.08	12.22	12.08	8
1780518300	12.21	-0.22	-1.77	12.21	12.21	12.21	300
1780431900	12.43	-0.01	-0.08	12.51	12.51	12.39	4
1780345500	12.44	0.1	0.81	12.27	12.49	12.27	303
1780086300	12.34	-0.03	-0.24	12.24	12.34	12.24	43
1779999900	12.37	-0.2	-1.59	12.44	12.44	12.37	504
1779913500	12.57	-0.4	-3.08	12.8	12.8	12.57	14
1779827100	12.97	0.07	0.54	13.06	13.06	12.97	86
1779740700	12.9	0.55	4.45	12.77	12.91	12.77	242
1779481500	12.35	0	0.00	12.35	12.35	12.35	0
1779395100	12.35	-0.06	-0.48	12.4	12.5	12.35	90
1779308700	12.41	0.1	0.81	12.16	12.41	12.16	22
1779222300	12.31	-0.12	-0.97	12.46	12.46	12.31	3
1779135900	12.43	0.01	0.08	12.42	12.43	12.29	292
1778876700	12.42	-0.52	-4.02	12.77	12.77	12.35	38
1778790300	12.94	0.11	0.86	12.89	12.94	12.85	134
1778703900	12.83	0.64	5.25	12.6	12.85	12.6	151
1778617500	12.19	0.04	0.33	12.15	12.19	12.09	219
1778531100	12.15	0.2	1.67	11.94	12.23	11.94	200
1778271900	11.95	0.09	0.76	11.96	11.96	11.93	37
1778185500	11.86	0.26	2.24	11.69	11.86	11.69	67
1778099100	11.6	0.11	0.96	11.62	11.81	11.6	419
1778012700	11.49	-0.05	-0.43	11.57	11.64	11.49	76
1777926300	11.54	-0.11	-0.94	11.75	11.77	11.54	111
1777580700	11.65	0.07	0.60	11.49	11.65	11.47	615
1777494300	11.58	1.22	11.78	10.55	11.93	10.449999	3817
1777407900	10.36	-0.33	-3.09	10.57	10.57	10.36	251
1777321500	10.69	0.06	0.56	10.57	10.82	10.57	1884
1777062300	10.63	1.05	10.96	9.44	10.81	9.44	17866
1776975900	9.58	0	0.00	9.58	9.58	9.58	2
1776889500	9.58	0.06	0.68	9.58	9.58	9.58	21
1776803100	9.515	0.02	0.16	9.615	9.615	9.515	1004
1776716700	9.5	0	0.00	9.5	9.5	9.5	0
1776457500	9.5	0.26	2.76	9.5	9.5	9.46	931
1776371100	9.2449999	0.56	6.45	9.22	9.2449999	9.22	14
1776284700	8.685	0	0.00	8.685	8.685	8.685	0
1776198300	8.685	0.15	1.70	8.77	8.77	8.685	62
1776111900	8.5399999	-0.09	-1.04	8.5399999	8.5399999	8.5399999	58
1775852700	8.63	0.08	0.94	8.63	8.63	8.63	61
1775766300	8.55	0	0.00	8.55	8.55	8.55	0
1775679900	8.55	0	0.00	8.55	8.55	8.55	0
1775593500	8.55	-0.07	-0.75	8.65	8.6549999	8.55	1171
1775161500	8.615	0	0.00	8.615	8.615	8.615	0
1775075100	8.615	0.32	3.86	8.6199999	8.6199999	8.615	2