Metro Inc【MRU】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	3.96	4.49132357945	88.17	93.45	86.65	527708	89.63490032	CS
4	2.85	3.19220430108	89.28	93.45	86.65	556312	88.86890533	CS
12	-2.64	-2.78569167458	94.77	98.17	86.65	518257	91.29378672	CS
26	-7.27	-7.3138832998	99.4	100.32	86.65	521868	94.16097322	CS
52	-11.91	-11.4475201845	104.04	107.55	86.65	509748	96.31545386	CS
156	21.13	29.7605633803	71	109.01	65.43	488354	86.30749718	CS
260	33.18	56.2849872774	58.95	109.01	57.93	472620	79.69185126	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780695600	92.64	3.88	4.37	88.87	93.45	88.87	693828
1780609200	88.76	-0.26	-0.29	89.34	90.15	88.69	612219
1780522800	89.02	1.34	1.53	87.59	89.02	87.5	574017
1780436400	87.68	-0.81	-0.92	88.1	88.16	86.65	404996
1780350000	88.49	0.02	0.02	88.17	89.26	88.01	353482
1780090800	88.47	-0.01	-0.01	88.38	89.4	88.32	1163525
1780004400	88.48	0.53	0.60	87.69	88.8	87.59	383321
1779918000	87.95	0.51	0.58	87.42	88.06	87.12	1168952
1779831600	87.44	-1.81	-2.03	89.21	89.21	87.39	607381
1779745200	89.25	-0.09	-0.10	89.2	89.76	88.84	178488
1779486000	89.34	-0.68	-0.76	90.01	90.11	88.91	264257
1779399600	90.02	0	0.00	89.76	90.32	89.05	384650
1779313200	90.02	-0.04	-0.04	89.87	90.48	89.4	494759
1779226800	90.06	1.06	1.19	89.03	90.51	89.03	461656
1778881200	89	0.21	0.24	89.14	89.5	88.71	657574
1778794800	88.79	0.72	0.82	88.25	89.09	88.25	411828
1778708400	88.07	-0.13	-0.15	87.8	88.42	87.57	472458
1778622000	88.2	0.06	0.07	88.42	88.91	87.84	634538
1778535600	88.14	-1.18	-1.32	89.28	89.28	87.84	648007
1778276400	89.32	0.46	0.52	88.82	89.45	88.6	482076
1778190000	88.86	0.09	0.10	88.72	89.7	88.72	612789
1778103600	88.77	-0.78	-0.87	89.94	90	88.33	460786
1778017200	89.55	-0.54	-0.60	89.75	90.43	89.5	475815
1777930800	90.09	-1.07	-1.17	91.16	91.16	89.67	750754
1777671600	91.16	0.1	0.11	91.47	92.33	91.14	204565
1777585200	91.06	1.69	1.89	89.4	91.21	89.23	570537
1777498800	89.37	-0.96	-1.06	90.08	90.82	89.37	406315
1777412400	90.33	-0.52	-0.57	90.93	91.02	90.07	526541
1777326000	90.85	-0.24	-0.26	90.91	91.63	90.7	782012
1777066800	91.09	1.21	1.35	89.93	91.2	89.6	468546
1776980400	89.88	-0.47	-0.52	90.24	91.11	89.61	493151
1776894000	90.35	-2.53	-2.72	93.6	93.7	89.3	860369
1776807600	92.88	0.68	0.74	91.81	93.53	91.81	443845
1776721200	92.2	0.77	0.84	91.37	92.2	91.28	714395
1776462000	91.43	0.27	0.30	91.5	92.47	91.26	568121
1776375600	91.16	-1.71	-1.84	92.93	93.05	91	581651
1776289200	92.87	0.52	0.56	92.31	93.02	92	431739
1776202800	92.35	-0.38	-0.41	92.61	92.73	91.62	623681
1776116400	92.73	-0.2	-0.22	93.1	93.1	91.54	778830
1775857200	92.93	-1.22	-1.30	94.5	94.75	92.69	651966
1775770800	94.15	-3.89	-3.97	97.8	97.83	94.02	765900
1775684400	98.04	1.42	1.47	96.67	98.17	96.26	524937
1775598000	96.62	-0.26	-0.27	96.74	97.18	95.84	491426
1775511600	96.88	0.44	0.46	96.45	97.46	96.4	270714
1775166000	96.44	0.9	0.94	95.55	97.19	95	237416
1775079600	95.54	0.36	0.38	95.31	95.82	94.88	388899
1774993200	95.18	-0.12	-0.13	95.35	95.8	94.37	376238
1774906800	95.3	1.18	1.25	94.56	96.1	94.39	256693
1774647600	94.12	0.58	0.62	93.27	94.22	93	337617
1774561200	93.54	-0.63	-0.67	94.11	95.05	93.47	306578
1774474800	94.17	-0.11	-0.12	94.82	94.96	93.81	484184
1774388400	94.28	-1.41	-1.47	95.41	96.16	94.21	314507
1774302000	95.69	1.17	1.24	95.01	95.95	95	270225
1774042800	94.52	0.75	0.80	93.89	94.95	93.46	1088573
1773956400	93.77	-1.05	-1.11	94.78	94.78	93	467711
1773870000	94.82	-0.83	-0.87	95.36	95.95	94.82	379722
1773783600	95.65	-1.16	-1.20	96.64	96.74	95.49	365035
1773697200	96.81	1.79	1.88	94.77	96.86	94.53	274117
1773438000	95.02	1.41	1.51	94.07	95.32	94.07	321637
1773351600	93.61	-0.15	-0.16	93.78	94.4	92.88	793486
1773265200	93.76	-0.96	-1.01	94.46	94.79	93.37	615242
1773178800	94.72	-0.68	-0.71	94.97	95.72	94.49	504499
1773092400	95.4	0.28	0.29	94.65	95.7	94.31	534789