Metlife Inc【MWZ】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	2.760001	3.62680819483	76.099999	80.48	76	74	79.45306383	DE
4	4.5	6.05164066703	74.36	80.48	74.099999	74	76.70319755	DE
12	12.56	18.9441930618	66.3	80.48	65.02	141	71.38962558	DE
26	10.75	15.783291734	68.11	80.48	58.99	161	66.82349719	DE
52	11.42	16.9335705813	67.44	80.48	58.99	213	67.01516279	DE
156	26.35	50.1809179204	52.51	87	51.55	336	71.37590496	DE
260	29.16	58.6720321932	49.7	87	45.48	234	69.89360528	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
1783542300	78.739999	-1.74	-2.16	79.54	79.54	78.739999	43
1783455900	80.48	1.04	1.31	79.599999	80.48	78.459999	139
1783369500	79.44	1.94	2.50	78.58	79.88	78.58	58
1783110300	77.5	0	0.00	77.5	77.5	77.5	0
1783023900	77.5	1.32	1.73	76.099999	77.5	76	57
1782937500	76.18	2.08	2.81	74.5	76.18	74.5	41
1782851100	74.099999	-2.28	-2.99	75.099999	75.099999	74.099999	9
1782764700	76.38	0.98	1.30	76.78	76.78	75.319999	30
1782505500	75.4	0.06	0.08	75.4	75.4	75.4	150
1782419100	75.34	-2.1	-2.71	74.48	75.34	74.48	20
1782332700	77.44	0.06	0.08	77.44	77.44	77.44	25
1782246300	77.38	1.24	1.63	76.14	77.38	76.14	73
1782159900	76.14	1.22	1.63	74.18	76.14	74.18	81
1781900700	74.92	0	0.00	74.92	74.92	74.92	0
1781814300	74.92	0.08	0.11	74.92	74.92	74.92	100
1781727900	74.84	-0.88	-1.16	74.959999	74.959999	74.84	106
1781641500	75.72	-0.62	-0.81	75.06	75.72	75.06	2
1781555100	76.34	-0.56	-0.73	78.02	78.02	76.34	349
1781295900	76.9	1.56	2.07	76.9	76.9	76.9	1
1781209500	75.34	0.2	0.27	74.36	75.76	74.36	42
1781123100	75.14	1	1.35	73.26	75.84	73.26	303
1781036700	74.14	0.8	1.09	73.3	74.14	73.3	510
1780950300	73.34	0.48	0.66	73.66	73.66	73.34	6
1780691100	72.86	1.3	1.82	72.86	72.86	72.86	2
1780604700	71.56	1.52	2.17	69.8	71.56	69.8	407
1780518300	70.04	0.28	0.40	70.04	70.04	70.04	170
1780431900	69.76	-0.22	-0.31	70.66	70.66	69.64	7
1780345500	69.98	0.08	0.11	71.599999	71.599999	69.98	113
1780086300	69.9	-1.2	-1.69	69.9	69.9	69.9	66
1779999900	71.099999	-0.64	-0.89	71.04	71.099999	71.04	156
1779913500	71.739999	0	0.00	71.739999	71.739999	71.739999	0
1779827100	71.739999	-0.66	-0.91	72.14	72.14	71.42	85
1779740700	72.4	-0.62	-0.85	73	73.42	72.34	20
1779481500	73.02	0.82	1.14	72.34	73.02	72.34	1021
1779395100	72.2	0.96	1.35	71.36	72.2	71.36	64
1779308700	71.239999	1.08	1.54	69.42	71.239999	69.42	268
1779222300	70.16	0.42	0.60	69.2	70.16	69.2	27
1779135900	69.739999	2.16	3.20	67.819999	69.739999	67.819999	59
1778876700	67.58	0.82	1.23	68.18	68.18	67.18	143
1778790300	66.76	0	0.00	66.76	66.76	66.76	0
1778703900	66.76	-0.1	-0.15	67.06	67.08	66.54	333
1778617500	66.86	1.14	1.73	65.2	66.86	65.2	252
1778531100	65.72	-2.1	-3.10	65.72	65.72	65.72	5
1778271900	67.819999	-0.9	-1.31	67.819999	67.819999	67.819999	2
1778185500	68.72	-0.28	-0.41	68.739999	68.739999	68.72	5
1778099100	69	1.24	1.83	67.88	69	67.88	709
1778012700	67.76	-0.22	-0.32	67.22	67.76	67.22	42
1777926300	67.98	-0.18	-0.26	68.959999	68.959999	67.959999	6
1777580700	68.16	0.92	1.37	68	68.16	68	185
1777494300	67.239999	0.02	0.03	67.56	67.56	67.239999	150
1777407900	67.22	1.72	2.63	65.78	67.22	65.78	380
1777321500	65.5	0	0.00	65.5	65.5	65.5	0
1777062300	65.5	0	0.00	65.5	65.5	65.5	0
1776975900	65.5	-0.08	-0.12	66	66.06	65.5	28
1776889500	65.58	-0.42	-0.64	66.8	66.8	65.58	152
1776803100	66	0	0.00	66	66	66	0
1776716700	66	-0.26	-0.39	66	66	66	200
1776457500	66.26	0.54	0.82	65.019999	66.26	65.019999	41
1776371100	65.72	0.08	0.12	66.3	66.3	65.72	77
1776284700	65.64	1.24	1.93	64.959998	65.64	64.959998	24
1776198300	64.4	0.46	0.72	63.56	64.4	63.56	12
1776111900	63.94	1.06	1.69	62.38	63.94	62.38	252
1775852700	62.88	-0.72	-1.13	63.38	64.239999	62.88	34
1775766300	63.6	0.72	1.15	63.6	63.6	63.6	500