MTR Corporation Ltd (PK)【MTCPY】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	0.5	4.53720508167	11.02	11.52	11.02	1800	11.52	DR
4	2.35	25.627044711	9.17	11.52	9.17	463	11.16806048	DR
12	1.52	15.2	10	11.52	9.05	421	9.83003311	DR
26	-0.4475	-3.73929392104	11.9675	11.9675	9.05	843	10.63180913	DR
52	2	21.0084033613	9.52	11.9675	9.05	1069	10.44634484	DR
156	-4.63	-28.6687306502	16.15	16.79	9.05	1019	13.25380489	DR
260	-3.4	-22.7882037534	14.92	17.5	9.05	838	13.69089749	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1743110940	11.52	0	0.00	11.52	11.52	11.52	0
1743024540	11.52	0.93	8.78	11.02	11.52	11.02	1800
1742937600	10.59	0	0.00	10.59	10.59	10.59	0
1742851200	10.59	0	0.00	10.59	10.59	10.59	0
1742592000	10.59	0	0.00	10.59	10.59	10.59	0
1742505600	10.59	0	0.00	10.59	10.59	10.59	0
1742419200	10.59	0.79	8.06	10.59	10.59	10.59	200
1742333400	9.8	0	0.00	9.8	9.8	9.8	6
1742246940	9.8	0	0.00	9.8	9.8	9.8	0
1741987740	9.8	0	0.00	9.8	9.8	9.8	0
1741901340	9.8	0.63	6.87	9.8	9.8	9.8	171
1741818240	9.17	0	0.00	9.17	9.17	9.17	0
1741731840	9.17	0	0.00	9.17	9.17	9.17	0
1741645440	9.17	0	0.00	9.17	9.17	9.17	0
1741386240	9.17	0	0.00	9.17	9.17	9.17	0
1741299840	9.17	0	0.00	9.17	9.17	9.17	0
1741213440	9.17	-0.69	-7.00	9.17	9.17	9.17	138
1741127280	9.86	0	0.00	9.86	9.86	9.86	0
1741040880	9.86	0	0.00	9.86	9.86	9.86	0
1740781680	9.86	0	0.00	9.86	9.86	9.86	0
1740695280	9.86	0	0.00	9.86	9.86	9.86	0
1740608880	9.86	0	0.00	9.86	9.86	9.86	0
1740522480	9.86	0.13	1.34	9.86	9.86	9.86	279
1740435600	9.73	0.68	7.51	9.73	9.73	9.73	440
1740176940	9.05	0	0.00	9.05	9.05	9.05	0
1740090540	9.05	0	0.00	9.05	9.05	9.05	0
1740004140	9.05	0	0.00	9.05	9.05	9.05	0
1739917740	9.05	-0.42	-4.44	9.25	9.25	9.05	627
1739571720	9.47	0	0.00	9.47	9.47	9.47	0
1739485320	9.47	0.11	1.18	9.47	9.47	9.47	233
1739399340	9.36	0	0.00	9.36	9.36	9.36	0
1739312940	9.36	-0.05	-0.53	9.36	9.36	9.36	204
1739226000	9.41	0.23	2.56	9.4149999	9.4149999	9.41	761
1738967160	9.175	-0.3	-3.12	9.19	9.19	9.175	1296
1738880880	9.47	0	0.00	9.47	9.47	9.47	0
1738794480	9.47	0	0.00	9.47	9.47	9.47	0
1738708080	9.47	-0.33	-3.37	9.47	9.47	9.47	158
1738621680	9.8	0	0.00	9.8	9.8	9.8	0
1738362480	9.8	0	0.00	9.8	9.8	9.8	0
1738276080	9.8	0.55	5.95	9.8	9.8	9.8	132
1738189680	9.25	0	0.00	9.25	9.25	9.25	0
1738103280	9.25	-0.51	-5.23	9.25	9.25	9.25	470
1738016640	9.76	0	0.00	9.76	9.76	9.76	0
1737757440	9.76	0.59	6.44	9.43	9.76	9.43	383
1737671220	9.1696	-0.23	-2.40	9.1696	9.1696	9.1696	328
1737584640	9.395	-0.05	-0.48	9.395	9.395	9.395	308
1737498480	9.44	0	0.00	9.44	9.44	9.44	0
1737152880	9.44	0.01	0.11	9.44	9.44	9.44	156
1737066120	9.43	0	0.00	9.43	9.43	9.43	0
1736979720	9.43	0.06	0.64	9.43	9.43	9.43	279
1736893200	9.3699999	0	0.00	9.3699999	9.3699999	9.3699999	0
1736806800	9.3699999	-0.24	-2.50	9.3699999	9.3699999	9.3699999	216
1736547720	9.61	0.11	1.16	9.615	9.615	9.61	1496
1736375340	9.5	-0.85	-8.21	9.5	9.5	9.5	131
1736288940	10.35	0.35	3.50	10.35	10.35	10.35	216
1736202360	10	-0.65	-6.06	10	10	10	108
1735911000	10.645	0	0.00	10.645	10.645	10.645	0
1735824600	10.645	0	0.00	10.645	10.645	10.645	0
1735651800	10.645	0	0.00	10.645	10.645	10.645	0
1735565400	10.645	0	0.00	10.645	10.645	10.645	0