Martinrea International Inc【MRE】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	-0.09	-0.781928757602	11.51	11.72	11.23	68824	11.50436861	CS
4	0.78	7.33082706767	10.64	11.72	10.05	102411	10.94767952	CS
12	1.53	15.4701718908	9.89	11.72	8.72	91844	10.07371841	CS
26	1.69	17.3689619733	9.73	11.72	8.72	93330	10.15370818	CS
52	3.26	39.9509803922	8.16	11.72	8.16	123255	10.04016264	CS
156	-0.02	-0.174825174825	11.44	15.16	6.12	151877	10.90159014	CS
260	-2.91	-20.3070481507	14.33	15.37	6.12	217706	10.81594283	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780609200	11.42	-0.09	-0.78	11.51	11.51	11.23	40508
1780522800	11.51	-0.07	-0.60	11.64	11.72	11.51	65967
1780436400	11.58	0.11	0.96	11.5	11.7	11.5	85610
1780350000	11.47	-0.02	-0.17	11.45	11.64	11.41	62207
1780090800	11.49	0.06	0.52	11.51	11.59	11.33	89829
1780004400	11.43	-0.06	-0.52	11.48	11.68	11.4	122866
1779918000	11.49	0.24	2.13	11.3	11.54	11.3	105899
1779831600	11.25	-0.05	-0.44	11.46	11.67	11.23	147019
1779745200	11.3	0.42	3.86	10.59	11.39	10.59	192944
1779486000	10.88	0.46	4.41	10.44	10.9	10.44	157639
1779399600	10.42	0.19	1.86	10.23	10.51	10.2	66807
1779313200	10.23	0.14	1.39	10.11	10.4	10.11	97396
1779226800	10.09	-0.28	-2.70	10.32	10.7	10.05	160075
1778881200	10.37	-0.34	-3.17	10.66	10.66	10.36	103966
1778794800	10.71	0.1	0.94	10.6	10.93	10.6	93494
1778708400	10.61	0.04	0.38	10.66	10.74	10.57	99684
1778622000	10.57	-0.2	-1.86	10.66	10.7	10.52	49696
1778535600	10.77	-0.03	-0.28	10.75	10.95	10.71	90166
1778276400	10.8	0.25	2.37	10.64	10.87	10.64	114030
1778190000	10.55	0.23	2.23	10.35	10.62	10.34	116021
1778103600	10.32	0.09	0.88	10.33	10.5	10.32	101758
1778017200	10.23	-0.11	-1.06	10.2	10.45	10.2	176355
1777930800	10.34	0.31	3.09	9.93	10.43	9.56	244708
1777671600	10.03	-0.01	-0.10	10.09	10.09	9.5	151215
1777585200	10.04	0.51	5.35	9.5	10.13	9.5	141139
1777498800	9.53	-0.05	-0.52	9.41	9.63	9.4	36381
1777412400	9.58	-0.19	-1.94	9.74	9.74	9.58	27133
1777326000	9.77	0.03	0.31	9.78	9.96	9.74	118701
1777066800	9.74	0.04	0.41	9.7899999	9.82	9.7	58980
1776980400	9.7	0.16	1.68	9.5	9.78	9.45	93070
1776894000	9.5399999	-0.05	-0.52	9.59	9.68	9.53	64048
1776807600	9.59	-0.03	-0.31	9.69	9.8	9.58	74661
1776721200	9.6199999	0.07	0.73	9.69	9.69	9.55	44476
1776462000	9.55	0.33	3.58	9.27	9.67	9.15	136142
1776375600	9.22	0.27	3.02	8.96	9.2899999	8.96	93970
1776289200	8.95	-0.57	-5.99	9.5	9.5	8.88	203266
1776202800	9.52	0.02	0.21	9.51	9.63	9.49	21772
1776116400	9.5	0	0.00	9.51	9.55	9.38	35404
1775857200	9.5	-0.05	-0.52	9.66	9.66	9.48	14653
1775770800	9.55	-0.04	-0.42	9.73	9.74	9.53	52147
1775684400	9.59	0.49	5.38	9.38	9.74	9.38	66350
1775598000	9.1	-0.16	-1.73	9.22	9.27	9.01	25283
1775511600	9.26	-0.1	-1.07	9.39	9.39	9.25	35983
1775166000	9.36	-0.13	-1.37	9.35	9.39	9.2	27533
1775079600	9.49	0.15	1.61	9.3699999	9.53	9.25	98493
1774993200	9.34	0.23	2.52	9.14	9.45	9.14	124040
1774906800	9.11	0.14	1.56	9.1	9.23	9.05	106717
1774647600	8.97	-0.16	-1.75	9.03	9.05	8.96	55203
1774561200	9.13	-0.16	-1.72	9.26	9.2899999	9.1	39617
1774474800	9.2899999	0.24	2.65	9.18	9.32	9.09	53614
1774388400	9.05	-0.01	-0.11	9.0399999	9.16	8.91	97246
1774302000	9.06	0.29	3.31	8.73	9.07	8.73	88237
1774042800	8.77	-0.15	-1.68	8.8699999	8.8699999	8.72	149929
1773956400	8.92	-0.27	-2.94	9.1	9.1	8.88	109915
1773870000	9.19	-0.18	-1.92	9.35	9.35	9.18	61511
1773783600	9.3699999	-0.13	-1.37	9.59	9.59	9.3699999	53470
1773697200	9.5	-0.05	-0.52	9.6	9.6199999	9.46	82425
1773438000	9.55	-0.27	-2.75	9.89	9.89	9.5	99589
1773351600	9.82	0.03	0.31	9.74	9.84	9.69	46339
1773265200	9.7899999	0.08	0.82	9.64	9.96	9.64	96233
1773178800	9.71	0.18	1.89	9.5399999	9.91	9.5399999	148564
1773092400	9.53	-0.11	-1.14	9.5	9.55	9.18	138702
1772836800	9.64	-0.91	-8.63	10.34	10.34	9.48	407224
1772750400	10.55	-0.05	-0.47	10.52	10.6	10.45	106489