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	3.44	4.92131616595	69.9	72.86	69.64	153	70.8272346	DE
4	5.520001	8.13919357327	67.819999	73.42	65.2	178	70.719881	DE
12	13.18	21.9082446809	60.16	73.42	58.99	172	66.52285463	DE
26	5.740001	8.49112586525	67.599999	73.42	58.99	167	65.94735147	DE
52	3.62	5.19219736087	69.72	73.42	58.99	260	66.99326041	DE
156	24.085	48.8985889757	49.255	87	49.075	332	71.33246467	DE
260	19.22	35.5136733186	54.12	87	45.48	232	69.84035855	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	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
1775679900	62.88	0.88	1.42	62.88	62.88	62.88	15
1775593500	62	0.02	0.03	62.02	62.02	62	21
1775161500	61.98	0	0.00	61.98	61.98	61.98	0
1775075100	61.98	2.38	3.99	61.87	61.98	61.25	75
1774988700	59.6	-1.14	-1.88	59.6	59.6	59.6	2
1774905900	60.74	0	0.00	60.74	60.74	60.74	0
1774646700	60.74	0	0.00	60.74	60.74	60.74	0
1774560300	60.74	0	0.00	60.74	60.74	60.74	0
1774473900	60.74	1.43	2.41	60.31	60.74	60.31	1092
1774387500	59.31	-0.8	-1.33	59.66	59.66	59.31	4
1774301100	60.11	1.11	1.88	58.99	60.16	58.99	115
1774041900	59	-0.33	-0.56	59.42	59.42	59	146
1773955500	59.33	-0.74	-1.23	59.33	59.33	59.33	2
1773869100	60.07	-1.16	-1.89	60.07	60.07	60.07	166
1773782700	61.23	1.3	2.17	59.78	61.23	59.78	451
1773696300	59.93	-0.27	-0.45	60	60	59.82	90
1773437100	60.2	0.14	0.23	60.16	60.2	60.16	86
1773350700	60.06	-0.91	-1.49	60.06	60.06	60.06	288
1773264300	60.97	0	0.00	60.97	60.97	60.97	0
1773177900	60.97	0.51	0.84	60.97	60.97	60.97	1
1773091500	60.46	-2.74	-4.34	61.97	61.97	60	563
1772832300	63.2	-0.17	-0.27	63.3	63.3	63.2	105