Metrovacesa【MS6N】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	-0.520001	-4.88722744361	10.64	10.699999	10.18	209	10.52137747	DE
4	-1.940001	-16.0862437811	12.06	12.1	10.18	394	11.24840581	DE
12	-0.880001	-8.00000909091	11	12.6	10.18	647	11.56638592	DE
26	-0.980001	-8.82883783784	11.1	13.45	8.82	1335	10.85291013	DE
52	-0.430001	-4.07583886256	10.55	13.45	8.82	851	10.85241303	DE
156	2.849999	39.2021870702	7.27	13.45	7.22	607	10.44598012	DE
260	2.849999	39.2021870702	7.27	13.45	7.22	607	10.44598012	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
1780691100	10.18	-0.22	-2.12	10.36	10.38	10.18	229
1780604700	10.4	0.04	0.39	10.32	10.44	10.32	302
1780518300	10.36	-0.06	-0.58	10.42	10.66	10.32	117
1780431900	10.42	-0.2	-1.88	10.48	10.48	10.42	17
1780345500	10.619999	0.04	0.38	10.58	10.699999	10.5	539
1780086300	10.58	-0.06	-0.56	10.64	10.64	10.58	70
1779999900	10.64	0.04	0.38	10.6	10.66	10.58	280
1779913500	10.6	-0.02	-0.19	10.64	10.68	10.58	68
1779827100	10.619999	-0.2	-1.85	10.76	10.76	10.619999	236
1779740700	10.82	-0.02	-0.18	10.88	10.9	10.74	395
1779481500	10.84	0.02	0.18	10.82	10.86	10.78	731
1779395100	10.82	0.12	1.12	10.76	10.84	10.72	1183
1779308700	10.699999	-0.9	-7.76	10.699999	10.699999	10.52	319
1779222300	11.6	-0.16	-1.36	11.68	11.68	11.46	669
1779135900	11.76	0.02	0.17	11.62	11.76	11.58	348
1778876700	11.74	-0.34	-2.81	11.92	11.94	11.7	470
1778790300	12.08	0.04	0.33	12	12.08	11.92	7
1778703900	12.04	0.12	1.01	12	12.04	11.98	15
1778617500	11.92	-0.14	-1.16	11.98	12	11.88	549
1778531100	12.06	0.06	0.50	12.1	12.1	11.96	1172
1778271900	12	-0.12	-0.99	12.06	12.06	12	386
1778185500	12.12	0	0.00	12	12.12	11.98	405
1778099100	12.12	0.1	0.83	12	12.12	11.98	261
1778012700	12.02	0.18	1.52	11.82	12.02	11.82	640
1777926300	11.84	0	0.00	11.96	12.6	11.84	879
1777580700	11.84	0.08	0.68	11.86	11.86	11.84	505
1777494300	11.76	0.24	2.08	11.58	12.08	11.52	5628
1777407900	11.52	-0.12	-1.03	11.58	11.62	11.52	32
1777321500	11.64	-0.12	-1.02	11.64	11.7	11.56	1858
1777062300	11.76	-0.12	-1.01	11.8	11.8	11.74	167
1776975900	11.88	0.06	0.51	11.72	11.88	11.72	6
1776889500	11.82	0.08	0.68	11.94	11.94	11.76	227
1776803100	11.74	-0.26	-2.17	11.96	11.96	11.74	407
1776716700	12	-0.34	-2.76	12.34	12.34	12	294
1776457500	12.34	-0.16	-1.28	12.38	12.38	12.34	172
1776371100	12.5	0.12	0.97	12.44	12.5	12.44	435
1776284700	12.38	-0.08	-0.64	12.48	12.48	12.38	7
1776198300	12.46	0.16	1.30	12.3	12.46	12.3	965
1776111900	12.3	0.14	1.15	12.06	12.3	12.06	326
1775852700	12.16	0.04	0.33	12.12	12.16	12.12	1655
1775766300	12.12	0.24	2.02	12.08	12.12	12.02	11
1775679900	11.88	0.1	0.85	11.98	12.06	11.78	5164
1775593500	11.78	0.08	0.68	11.72	11.88	11.72	536
1775161500	11.7	0.2	1.74	11.7	11.7	11.7	100
1775075100	11.5	0.25	2.22	11.35	11.5	11.15	1471
1774988700	11.25	0.05	0.45	11.25	11.25	11.05	913
1774902300	11.2	0.05	0.45	11.05	11.2	11.05	313
1774646700	11.15	0.2	1.83	11.1	11.2	11.1	22
1774560300	10.95	0	0.00	10.8	10.95	10.8	1346
1774473900	10.95	0.1	0.92	11.45	11.45	10.95	26
1774387500	10.85	-0.15	-1.36	10.85	10.85	10.8	1295
1774301100	11	0.35	3.29	10.449999	11	10.449999	4
1774041900	10.65	-0.2	-1.84	10.75	10.75	10.65	1256
1773955500	10.85	-0.15	-1.36	10.95	11	10.85	732
1773869100	11	-0.3	-2.65	11.4	11.4	11	699
1773782700	11.3	0.05	0.44	11.25	11.4	11.25	52
1773696300	11.25	0.25	2.27	11.3	11.3	11.15	185
1773437100	11	0	0.00	11	11	11	3
1773350700	11	-0.3	-2.65	11.15	11.15	11	11
1773264300	11.3	-0.15	-1.31	11.3	11.35	11.2	1226
1773177900	11.45	0.25	2.23	11.35	11.45	11.35	1523
1773091500	11.2	-0.55	-4.68	11.35	11.4	11.2	1374