Metallium Limited (QX)【MTMCF】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	-0.04375	-14	0.3125	0.3425	0.262	817491	0.29169555	CS
4	-0.15025	-35.8591885442	0.419	0.42	0.262	633848	0.33805115	CS
12	-0.20065	-42.7460587985	0.4694	0.5446	0.262	596814	0.39663631	CS
26	-0.40415	-60.0609303017	0.6729	0.7492	0.262	740764	0.51722039	CS
52	-0.44235	-62.2064407256	0.7111	1.09	0.262	580018	0.55785545	CS
156	0.14085	110.125097733	0.1279	1.09	0.0891	451695	0.54233424	CS
260	0.14085	110.125097733	0.1279	1.09	0.0891	451695	0.54233424	CS

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
1782509280	0.26875	0.00675	2.58	0.26616	0.27	0.262	267122
1782422460	0.262	-0.02305	-8.09	0.28	0.2851	0.262	734208
1782336000	0.28505	-0.01985	-6.51	0.2905	0.31	0.2849999	922020
1782250140	0.3049	-0.0086	-2.74	0.31	0.31	0.2901	843790
1782163500	0.3135	-0.051	-13.99	0.3125	0.3425	0.3125	769946
1781818140	0.3645	-0.0155	-4.08	0.369	0.369	0.3449999	327342
1781731740	0.38	0.00532	1.42	0.3775	0.3991	0.356	347995
1781645340	0.37468	-0.01012	-2.63	0.38	0.3999	0.3401	464120
1781558940	0.3847999	0.0298999	8.42	0.4113	0.4113	0.3549	241522
1781299740	0.3549	0.03395	10.58	0.312	0.3549	0.312	205135
1781213220	0.32095	0.00595	1.89	0.319	0.3389	0.3106	289413
1781126940	0.315	-0.0193	-5.77	0.32	0.32	0.3001	1195662
1781040540	0.3343	0.0143	4.47	0.3479999	0.36	0.321	418061
1780954140	0.32	-0.00755	-2.30	0.3201	0.34242	0.32	427880
1780694940	0.32755	-0.03245	-9.01	0.3623	0.3623	0.3161	1095067
1780608540	0.36	-0.00225	-0.62	0.36	0.3694	0.337575	1214629
1780522140	0.36225	-0.0195	-5.11	0.3501	0.3791	0.3501	714900
1780435740	0.38175	-0.01945	-4.85	0.38	0.3995	0.3600999	640528
1780349340	0.4012	-0.0073	-1.79	0.4039	0.4146	0.3674	817352
1780090080	0.4084999	0.0034999	0.86	0.419	0.42	0.39	373540
1780003320	0.405	0.0151	3.87	0.38	0.411175	0.38	1732325
1779917340	0.3899	-0.00335	-0.85	0.37434	0.39	0.3474999	490092
1779830940	0.39325	0.0166	4.41	0.375	0.4	0.375	483126
1779484920	0.37665	0.003902	1.05	0.4	0.4	0.3701	283137
1779398880	0.372748	0.002748	0.74	0.37	0.385	0.361	472060
1779312300	0.37	-0.02	-5.13	0.394	0.394	0.3501	1271552
1779225660	0.39	0	0.00	0.4155	0.4155	0.38	285730
1779139740	0.39	-0.017	-4.18	0.432	0.432	0.39	509166
1778880000	0.4069999	0.0049999	1.24	0.39	0.4147	0.375	598876
1778793900	0.402	-0.039736	-9.00	0.428	0.428	0.3971	631420
1778707380	0.441736	0.016736	3.94	0.44625	0.45	0.426	318578
1778621340	0.425	0.002	0.47	0.4212	0.425	0.421	401692
1778534940	0.423	-0.011512	-2.65	0.425	0.425	0.4114	655205
1778275200	0.434512	0.032412	8.06	0.459	0.459	0.413	198901
1778188800	0.4021	-0.0179	-4.26	0.415	0.439	0.4	631789
1778102520	0.42	0.001	0.24	0.3962	0.43025	0.3962	468291
1778016000	0.419	0.0073	1.77	0.4	0.4414	0.4	283496
1777930140	0.4117	0.0012001	0.29	0.4334	0.4334	0.391	562724
1777671000	0.4104999	-0.016484	-3.86	0.44	0.4458	0.4002	287453
1777584540	0.426984	0.026984	6.75	0.39	0.4326	0.39	118963
1777498140	0.4	-0.0187	-4.47	0.4	0.4204	0.3915	924899
1777411800	0.4187	-0.00915	-2.14	0.45	0.45	0.4149	350815
1777325400	0.42785	-0.01215	-2.76	0.4281	0.44	0.42	1034527
1777065780	0.44	-0.0151	-3.32	0.44	0.46	0.4351	164758
1776979740	0.4551	0.0001	0.02	0.46	0.47	0.4416	300471
1776893280	0.455	-0.004	-0.87	0.4274	0.458	0.4274	1962177
1776806940	0.459	-0.009	-1.92	0.48	0.48	0.444	205658
1776720540	0.468	-0.03215	-6.43	0.5178	0.5178	0.441	2686502
1776460800	0.50015	0.01005	2.05	0.5	0.5046	0.47	292604
1776374940	0.4901	-0.0486	-9.02	0.5375	0.5375	0.4901	292800
1776288360	0.5387	0.0632	13.29	0.5446	0.5446	0.49891	309110
1776202140	0.4755	0.0309	6.95	0.46865	0.4963	0.44	401488
1776115740	0.4446	-0.0124	-2.71	0.449	0.45	0.4192	448647
1775856000	0.457	-0.013	-2.77	0.48	0.485	0.4402	581919
1775770140	0.47	-0.015	-3.09	0.5	0.5	0.452	453942
1775683500	0.485	0.05665	13.23	0.475	0.492532	0.4586	203573
1775596800	0.42835	-0.01945	-4.34	0.4549	0.4549	0.4231	390925
1775510940	0.4478	0.0078	1.77	0.4694	0.4694	0.4402	285874
1775164920	0.44	0.0195	4.64	0.43	0.464032	0.43	182312
1775078400	0.4205	0.0055	1.33	0.462	0.462	0.4205	447994
1774992540	0.415	0.0265	6.82	0.39	0.42	0.39	607492
1774906140	0.3885	0	0.00	0.3885	0.3885	0.3885	0