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	-1.02	-2.46138996139	41.44	43.7	40.42	626	42.0325708	DE
4	-0.98	-2.36714975845	41.4	43.7	39.6	827	41.30260085	DE
12	6.32	18.5337243402	34.1	43.7	32.36	1114	38.4827094	DE
26	-4.32	-9.65578900313	44.74	48.72	30.8	1586	38.86698626	DE
52	-8.58	-17.5102040816	49	49.3	30.8	1340	39.95429427	DE
156	-8.58	-17.5102040816	49	49.3	30.8	1340	39.95429427	DE
260	-8.58	-17.5102040816	49	49.3	30.8	1340	39.95429427	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
1782332700	42.24	-0.36	-0.85	43.22	43.7	41.64	920
1782246300	42.6	0.6	1.43	42.42	42.6	42.32	398
1782159900	42	0.2	0.48	41.119999	42	41.119999	112
1781900700	41.799999	0.02	0.05	41.94	42.14	41.22	830
1781814300	41.78	-0.22	-0.52	41.44	41.78	41	871
1781727900	42	0.96	2.34	41.659999	42	41.38	724
1781641500	41.04	-0.22	-0.53	41.1	41.1	41.04	520
1781555100	41.26	0.06	0.15	42.6	42.84	41.26	1929
1781295900	41.2	-0.08	-0.19	42.5	42.5	41.2	261
1781209500	41.28	0.1	0.24	41.6	42	40.74	500
1781123100	41.18	-0.58	-1.39	41.44	41.96	41.18	684
1781036700	41.76	1.1	2.71	40.68	41.82	40.68	129
1780950300	40.659999	-0.22	-0.54	40.68	41.14	39.6	1065
1780691100	40.88	-0.82	-1.97	41.6	41.6	40.76	452
1780604700	41.7	0.32	0.77	41	41.799999	40.5	703
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	36.44	36.44	35.46	1854
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