Metlen Energy and Metals Plc【X4Z】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	0.3	0.724637681159	41.4	43.1	40.5	1288	41.00567834	DE
4	2.88	7.41885625966	38.82	43.1	35.54	1296	40.26723028	DE
12	4.88	13.2536664856	36.82	43.1	30.8	1222	37.2910151	DE
26	-1.46	-3.3827618165	43.16	48.72	30.8	1619	38.93156998	DE
52	-7.3	-14.8979591837	49	49.3	30.8	1398	39.88971009	DE
156	-7.3	-14.8979591837	49	49.3	30.8	1398	39.88971009	DE
260	-7.3	-14.8979591837	49	49.3	30.8	1398	39.88971009	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
1780518300	41.38	-0.92	-2.17	42.18	42.58	41.38	820
1780431900	42.299999	1.4	3.42	41.46	42.299999	41.46	106
1780345500	40.9	-0.78	-1.87	42.7	43.1	40.9	5170
1780086300	41.68	0.46	1.12	42	42.02	41.68	61
1779999900	41.22	0.04	0.10	41.4	41.659999	41.22	285
1779913500	41.18	-0.1	-0.24	42.92	42.92	40.88	9761
1779827100	41.28	0.58	1.43	40.84	41.28	40.78	356
1779740700	40.7	0.56	1.40	40.94	42.02	40.28	851
1779481500	40.14	2.12	5.58	38.84	40.14	38.84	375
1779395100	38.02	-0.08	-0.21	38.86	38.86	38.02	181
1779308700	38.1	0.6	1.60	37.52	38.1	37.52	115
1779222300	37.5	-1.46	-3.75	38.74	38.74	37.5	97
1779135900	38.96	-0.7	-1.77	38.96	38.96	38.96	3
1778876700	39.659999	-0.64	-1.59	40.28	40.28	38.72	466
1778790300	40.299999	-0.28	-0.69	40.68	40.68	39.52	1186
1778703900	40.58	2.58	6.79	38.159999	40.58	38.159999	906
1778617500	38	-0.32	-0.84	36.94	38.04	36.94	3282
1778531100	38.32	2.56	7.16	36.1	38.32	35.54	279
1778271900	35.76	-1.46	-3.92	37.42	37.42	35.68	383
1778185500	37.22	-1.38	-3.58	38.82	38.84	37.22	1230
1778099100	38.6	1.54	4.16	37.88	38.6	37.299999	5500
1778012700	37.06	0.38	1.04	36.84	37.68	36.2	1908
1777926300	36.68	0.52	1.44	36.7	37.299999	36.32	768
1777580700	36.159999	1.56	4.51	34.46	36.159999	34.46	690
1777494300	34.6	-0.3	-0.86	34.5	34.7	34.42	247
1777407900	34.9	-0.04	-0.11	35.46	35.46	34.78	204
1777321500	34.94	-0.26	-0.74	35	35	34.4	348
1777062300	35.2	-0.04	-0.11	35	35.2	34.5	1368
1776975900	35.24	1.28	3.77	33.64	35.24	33.64	1567
1776889500	33.96	0.14	0.41	33.36	33.96	33.36	730
1776803100	33.82	-0.44	-1.28	34.299999	34.6	33.799999	981
1776716700	34.26	-1.2	-3.38	35.619999	35.619999	33.9	1404
1776457500	35.46	-1.14	-3.11	36.6	36.6	35.46	1859
1776371100	36.6	1.16	3.27	35.72	37.04	35.38	722
1776284700	35.44	0	0.00	35.6	35.74	35.44	98
1776198300	35.44	1.84	5.48	35.08	35.72	34.82	745
1776111900	33.6	0.4	1.20	32.74	33.6	32.36	2052
1775852700	33.2	-2.76	-7.68	35.38	35.38	32.64	2419
1775766300	35.96	-0.38	-1.05	35.78	35.96	35.1	559
1775679900	36.34	1.1	3.12	36.659999	37.22	35.52	1106
1775593500	35.24	1.28	3.77	33.78	35.24	33.78	611
1775161500	33.96	-0.5	-1.45	34.1	34.1	33.2	1589
1775075100	34.46	0.48	1.41	34.26	34.659999	33.78	567
1774988700	33.979999	1.28	3.91	32.68	34	32.4	364
1774902300	32.7	0.6	1.87	32.799999	33.18	32.159999	867
1774646700	32.1	-2.14	-6.25	34.36	34.36	30.8	2495
1774560300	34.24	-0.98	-2.78	35.08	35.08	34.24	235
1774473900	35.22	0.54	1.56	35.119999	35.46	35	319
1774387500	34.68	-0.6	-1.70	35	35	34.68	436
1774301100	35.28	-0.02	-0.06	35.06	35.74	34.26	3180
1774041900	35.299999	0.5	1.44	34.18	36.32	34.18	2241
1773955500	34.799999	-1.58	-4.34	35.96	35.96	34.7	639
1773869100	36.38	-1.58	-4.16	38.28	38.299999	36.04	999
1773782700	37.96	0.08	0.21	37.6	37.96	36.799999	313
1773696300	37.88	-0.38	-0.99	38.52	38.52	36.4	2622
1773437100	38.26	1.42	3.85	37.44	38.26	37.44	772
1773350700	36.84	-0.3	-0.81	36.82	36.84	36.82	250
1773264300	37.14	-0.94	-2.47	37.5	37.54	35.34	1276
1773177900	38.08	2	5.54	35.86	38.08	35.86	538
1773091500	36.08	1.98	5.81	34.06	36.08	33.259999	1475
1772832300	34.1	-0.88	-2.52	34.5	34.78	34.1	234
1772745900	34.979999	-1.2	-3.32	36.08	36.22	34.659999	1914
1772659500	36.18	1.78	5.17	34.06	36.18	33.7	1694