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	-0.218	-1.72141503474	12.664	12.718	12.164	1935	12.30412756	DE
4	-0.246	-1.93822880555	12.692	13.226	12.164	1270	12.66312755	DE
12	-1.189	-8.72020535387	13.635	13.845	12.15	1156	12.69148314	DE
26	-5.184	-29.4044242768	17.63	19	12.095	3668	13.65954756	DE
52	-4.374	-26.0047562426	16.82	19	12.095	2199	14.0042309	DE
156	-4.714	-27.4708624709	17.16	21.18	12.095	1380	16.09057582	DE
260	-5.114	-29.1230068337	17.56	25.4	12.095	925	16.41573632	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
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
1775679900	12.5	0.14	1.17	12.8	12.8	12.5	108
1775593500	12.356	-0.1	-0.79	12.634	12.634	12.356	283
1775161500	12.455	-0.1	-0.76	12.575	12.575	12.455	144
1775075100	12.55	-0.05	-0.40	12.68	12.68	12.4	469
1774988700	12.6	0.16	1.33	12.405	12.6	12.34	1831
1774902300	12.435	-0.01	-0.08	12.39	12.47	12.39	2936
1774646700	12.445	-0.26	-2.01	12.835	12.835	12.445	1575
1774560300	12.7	-0.2	-1.51	12.805	12.855	12.7	140
1774473900	12.895	-0.08	-0.58	13.07	13.07	12.695	790
1774387500	12.97	-0.14	-1.03	12.95	13.09	12.85	395
1774301100	13.105	0.27	2.10	12.775	13.105	12.65	1515
1774041900	12.835	-0.12	-0.93	12.9	13.13	12.815	194
1773955500	12.955	-0.05	-0.35	13.08	13.08	12.955	228
1773869100	13	-0.57	-4.17	13.495	13.495	13	1148
1773782700	13.565	-0.14	-1.02	13.635	13.845	13.565	1123
1773696300	13.705	-0.39	-2.73	14.04	14.04	13.705	1266
1773437100	14.09	0.07	0.50	14.05	14.15	14.05	598
1773350700	14.02	0.04	0.32	14	14.02	13.975	7151
1773264300	13.975	0.19	1.34	13.885	14.065	13.885	396
1773177900	13.79	-0.04	-0.29	13.85	13.85	13.79	938
1773091500	13.83	0.42	3.09	13.31	13.83	13.26	1490