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	-3.67	-3.88977212507	94.35	94.91	90.58	642489	92.10829052	CS
4	1.34	1.49988806805	89.34	95.7	88.69	565026	92.32135482	CS
12	-7.12	-7.28016359918	97.8	97.83	86.65	562996	90.81421017	CS
26	-8.26	-8.34849403679	98.94	100.32	86.65	538477	93.42829177	CS
52	-15.74	-14.7904529224	106.42	107.55	86.65	521793	95.6175759	CS
156	15.68	20.9066666667	75	109.01	65.43	489847	86.83696254	CS
260	31.18	52.4033613445	59.5	109.01	58.82	473349	80.22423159	CS

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
1782855600	90.68	-0.31	-0.34	91.03	91.61	90.67	625786
1782769200	90.99	-1.99	-2.14	93	93.18	90.58	712309
1782510000	92.98	-1.23	-1.31	94.8	94.8	91.9	730601
1782423600	94.21	-0.41	-0.43	94.35	94.91	93.91	501259
1782337200	94.62	2.97	3.24	92.02	94.67	92.02	474106
1782250800	91.65	1.85	2.06	90.58	92.16	90.58	427095
1782164400	89.8	-1.7	-1.86	91.09	91.15	89.54	390727
1781905200	91.5	-0.21	-0.23	91.72	92.05	91.24	1001482
1781818800	91.71	-0.17	-0.19	91.59	92.79	91.49	376079
1781732400	91.88	-0.79	-0.85	92.18	92.18	91.03	384953
1781646000	92.67	0.07	0.08	92.7	93.11	91.87	215384
1781559600	92.6	-0.61	-0.65	92.76	93.21	92.16	379752
1781300400	93.21	-0.92	-0.98	94.43	94.65	93.01	625793
1781214000	94.13	0.38	0.41	93.97	94.7	93.37	624601
1781127600	93.75	-0.41	-0.44	94.27	94.54	93.43	585489
1781041200	94.16	1.8	1.95	92.41	95.7	92.38	641688
1780954800	92.36	-0.28	-0.30	91.61	92.9	91.51	732352
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