Miata Metals Corporation (QX)【MMETF】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	0.0101	3.88611004232	0.2599	0.3526	0.2427	21341	0.25832903	CS
4	-0.094	-25.8241758242	0.364	0.3644	0.0566	32808	0.30353248	CS
12	0	0	0.27	0.5394	0.0566	45686	0.38748267	CS
26	-0.0734	-21.3744903902	0.3434	0.55	0.0566	46839	0.39673174	CS
52	0.0468	20.9677419355	0.2232	0.55	0.0566	39841	0.38149469	CS
156	-0.2128	-44.0762220381	0.4828	1.05	0.0566	33403	0.39040347	CS
260	-0.2128	-44.0762220381	0.4828	1.05	0.0566	33403	0.39040347	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
1783027740	0.27	-0.0323	-10.68	0.2839	0.2839	0.2641299	4248
1782941280	0.3023	0.0237	8.51	0.27	0.3023	0.27	2515
1782854880	0.2786	0.033	13.44	0.3526	0.3526	0.2786	725
1782768300	0.2456	-0.01568	-6.00	0.2456	0.2456	0.2456	500
1782509280	0.26128	0.01128	4.51	0.26466	0.28212	0.26	65485
1782422460	0.25	-0.019	-7.06	0.2599	0.26622	0.2427	37479
1782336000	0.269	-0.00738	-2.67	0.3526	0.3526	0.25	58519
1782250140	0.27638	-0.00505	-1.79	0.2775	0.2960999	0.27638	78824
1782163500	0.28143	-0.02157	-7.12	0.3	0.3	0.2803	39741
1781818140	0.303	-0.0139	-4.39	0.3217	0.3217	0.295	8216
1781731740	0.3169	0.01274	4.19	0.319	0.3221	0.3101999	88409
1781645340	0.30416	-0.01754	-5.45	0.2975	0.30945	0.29315	26473
1781558940	0.3217	-0.003	-0.92	0.32178	0.32178	0.30776	11330
1781299740	0.3247	-0.0235	-6.75	0.3225	0.3247	0.31124	21100
1781213220	0.3482	0.0371	11.93	0.0566	0.3482	0.0566	35891
1781126940	0.3111	-0.0289	-8.50	0.3295	0.3295	0.2965	9636
1781040540	0.34	-0.00794	-2.28	0.35	0.35056	0.34	35520
1780954140	0.34794	-0.00265	-0.76	0.355	0.3621	0.33	42258
1780694940	0.35059	-0.00941	-2.61	0.36194	0.36194	0.3501	27730
1780608540	0.36	-0.0044	-1.21	0.364	0.3644	0.3525499	33000
1780522140	0.3644	-0.0079	-2.12	0.3614	0.3644	0.35835	3036
1780435740	0.3723	0.036	10.70	0.3501	0.3723	0.346445	54980
1780349340	0.3363	-0.02074	-5.81	0.3557	0.3701999	0.3363	20292
1780090080	0.35704	-0.03476	-8.87	0.4267	0.4267	0.35695	48475
1780003320	0.3918	-0.0082	-2.05	0.3802	0.3989	0.3801	7370
1779917340	0.4	-0.0062	-1.53	0.3301	0.4099	0.3301	7301
1779830940	0.4062	-0.0079	-1.91	0.40905	0.43	0.3905	29824
1779484920	0.4141	-0.00678	-1.61	0.43	0.43	0.3801	45338
1779398880	0.42088	0.00128	0.31	0.4182	0.4248	0.4182	2765
1779312300	0.4196	0.0024	0.58	0.41785	0.4288	0.4176599	71487
1779225660	0.4172	0.009496	2.33	0.4074	0.4198	0.4	24775
1779139740	0.407704	0.008704	2.18	0.4525	0.4525	0.3619	32949
1778880000	0.399	-0.021	-5.00	0.4015599	0.4116	0.399	102938
1778793900	0.42	0.0100001	2.44	0.4029	0.4288	0.4015	38460
1778707380	0.4099999	0	0.00	0.41064	0.41064	0.4099999	820
1778621340	0.4099999	0.0027799	0.68	0.4177	0.4177	0.39373	32578
1778534940	0.40722	0.02296	5.98	0.3315	0.411765	0.3315	118520
1778275200	0.38426	-0.02802	-6.80	0.4059	0.4111	0.38426	43813
1778188800	0.41228	-0.00272	-0.66	0.42	0.43	0.39442	100587
1778102520	0.415	0.06	16.90	0.3734	0.42102	0.3547	116134
1778016000	0.355	-0.0617	-14.81	0.488	0.488	0.3316	108934
1777930140	0.4167	0.01645	4.11	0.4283	0.4313	0.40809	5403
1777671000	0.40025	-0.02035	-4.84	0.4	0.4099999	0.37989	12655
1777584540	0.4206	0.0306	7.85	0.4	0.4369	0.4	27762
1777498140	0.39	-0.025525	-6.14	0.488	0.488	0.39	9350
1777411800	0.415525	-0.034175	-7.60	0.47	0.47	0.4130499	6890
1777325400	0.4497	0.0054	1.22	0.45	0.453	0.42541	31611
1777065780	0.4443	-0.0077	-1.70	0.45	0.47205	0.4443	13811
1776979740	0.452	-0.00532	-1.16	0.4553	0.4553	0.452	15260
1776893280	0.45732	0.03232	7.60	0.4086	0.4762	0.4077	16658
1776806940	0.425	0.025	6.25	0.417	0.4297	0.417	12138
1776720540	0.4	-0.0357	-8.19	0.47348	0.47348	0.4	34409
1776460800	0.4357	-0.0213	-4.66	0.45502	0.481	0.4357	192764
1776374940	0.457	0.0148	3.35	0.5394	0.5394	0.43812	189399
1776288360	0.4422	0.02194	5.22	0.4715	0.4881	0.423	289111
1776202140	0.42026	0.05266	14.33	0.3834	0.4415	0.35752	67036
1776115740	0.3676	0.0629	20.64	0.3047	0.3676	0.28215	40585
1775856000	0.3047	0.0205	7.21	0.2996	0.31	0.2803	39312
1775770140	0.2842	0.00335	1.19	0.27	0.2923	0.27	10890
1775683500	0.28085	-0.02905	-9.37	0.3217999	0.3217999	0.28085	143840
1775596800	0.3099	0.007	2.31	0.29133	0.3099	0.29133	27000
1775510940	0.3029	-0.01706	-5.33	0.32778	0.3381	0.291525	49804