Mattel Inc【MTT】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	-0.944	-7.78492495464	12.126	12.126	11.104	756	11.56111587	DE
4	-1.534	-12.0635419943	12.716	12.856	11.104	600	12.02603149	DE
12	-1.484	-11.7164061266	12.666	13.226	11.104	1027	12.57281739	DE
26	-7.048	-38.6615469007	18.23	18.78	11.104	3553	13.53687565	DE
52	-5.903	-34.5507755341	17.085	19	11.104	2179	13.93023287	DE
156	-7.788	-41.0542962572	18.97	21.18	11.104	1396	16.01773269	DE
260	-5.693	-33.7362962963	16.875	25.4	11.104	937	16.34125654	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783542300	11.6	-0.18	-1.56	11.7	11.846	11.54	1348
1783455900	11.784	0.29	2.54	11.784	11.784	11.784	6
1783369500	11.492	-0.27	-2.30	11.766	11.8	11.36	1349
1783110300	11.762	0.2	1.77	11.732	11.762	11.732	210
1783023900	11.558	-0.54	-4.48	12.126	12.126	11.558	867
1782937500	12.1	-0.02	-0.17	12.188	12.242	12.1	73
1782851100	12.12	0.16	1.37	11.972	12.12	11.956	256
1782764700	11.956	-0.26	-2.16	12.248	12.248	11.956	103
1782505500	12.22	0.03	0.25	12.046	12.292	12.046	80
1782419100	12.19	-0.07	-0.54	12.282	12.282	12.19	470
1782332700	12.256	0.07	0.59	12.256	12.256	12.256	12
1782246300	12.184	-0.06	-0.46	12.062	12.184	12.062	828
1782159900	12.24	-0.05	-0.41	12.178	12.316	12.178	15
1781900700	12.29	-0.01	-0.07	12.29	12.29	12.29	4
1781814300	12.298	0.46	3.89	12.042	12.298	11.976	201
1781727900	11.838	-0.37	-3.05	12.296	12.296	11.838	1062
1781641500	12.21	-0.1	-0.81	12.454	12.454	12.21	594
1781555100	12.31	-0.44	-3.44	12.748	12.812	12.31	3674
1781295900	12.748	0.2	1.58	12.784	12.784	12.744	259
1781209500	12.55	-0.2	-1.57	12.716	12.856	12.55	592
1781123100	12.75	0.17	1.35	12.52	12.75	12.4	506
1781036700	12.58	0.23	1.90	12.258	12.762	12.258	794
1780950300	12.346	0.07	0.55	12.316	12.346	12.164	325
1780691100	12.278	-0.23	-1.81	12.278	12.278	12.278	1
1780604700	12.504	0.15	1.18	12.504	12.504	12.504	1
1780518300	12.358	0.06	0.46	12.29	12.358	12.29	109
1780431900	12.302	-0.43	-3.35	12.664	12.718	12.3	9238
1780345500	12.728	-0.16	-1.21	12.89	12.89	12.55	4525
1780086300	12.884	0.16	1.23	12.728	12.884	12.728	602
1779999900	12.728	-0.14	-1.10	12.8	12.91	12.728	355
1779913500	12.87	-0.12	-0.95	12.918	13.144	12.87	1598
1779827100	12.994	-0.03	-0.22	13.1	13.134	12.986	1472
1779740700	13.022	0.05	0.40	13.13	13.148	13.022	778
1779481500	12.97	0.34	2.71	12.994	12.998	12.97	311
1779395100	12.628	-0.12	-0.97	12.866	12.866	12.628	2
1779308700	12.752	-0.1	-0.81	12.442	12.752	12.442	49
1779222300	12.856	-0.06	-0.45	12.906	12.908	12.8	1674
1779135900	12.914	-0.16	-1.19	13	13.226	12.914	419
1778876700	13.07	0.06	0.48	13.084	13.084	13.07	51
1778790300	13.008	0.38	2.99	12.798	13.008	12.798	162
1778703900	12.63	-0.45	-3.47	12.872	12.872	12.556	537
1778617500	13.084	0.34	2.70	12.692	13.128	12.692	3184
1778531100	12.74	-0.44	-3.32	13.004	13.146	12.74	587
1778271900	13.178	0.33	2.55	12.986	13.178	12.91	1888
1778185500	12.85	-0.15	-1.15	12.916	12.916	12.744	214
1778099100	13	0.42	3.31	12.978	13.022	12.978	301
1778012700	12.584	-0.09	-0.74	12.596	12.596	12.584	1224
1777926300	12.678	0.22	1.75	12.804	12.822	12.676	350
1777580700	12.46	-0.43	-3.37	12.784	12.784	12.288	1647
1777494300	12.894	0.22	1.75	12.894	12.894	12.894	4000
1777407900	12.672	-0.12	-0.95	12.672	12.672	12.672	200
1777321500	12.794	0.22	1.72	12.434	12.8	12.4	5324
1777062300	12.578	-0.28	-2.18	12.95	12.95	12.578	2230
1776975900	12.858	-0.03	-0.25	12.94	12.96	12.858	1026
1776889500	12.89	0.39	3.12	12.84	12.89	12.84	129
1776803100	12.5	-0.25	-1.96	12.644	12.724	12.5	1666
1776716700	12.75	-0.08	-0.65	12.888	12.908	12.75	655
1776457500	12.834	0.13	1.06	12.834	12.834	12.834	9
1776371100	12.7	0.13	1.07	12.666	12.778	12.666	447
1776284700	12.566	0.19	1.50	12.402	12.566	12.35	358
1776198300	12.38	0.16	1.31	12.35	12.44	12.31	3587
1776111900	12.22	-0.21	-1.69	12.504	12.504	12.204	423
1775852700	12.43	-0.07	-0.56	12.47	12.47	12.43	411
1775766300	12.5	0	0.00	12.4	12.5	12.15	959