Metro Inc (PK)【MTRAF】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	-1.58	-2.46913580247	63.99	76.015	62.41	16702	64.08964646	CS
4	-5.3	-7.82749963078	67.71	76.015	60.71	17995	66.29356202	CS
12	-5.75	-8.43603286385	68.16	76.015	60.71	8128	66.19355715	CS
26	-9.29	-12.9567642957	71.7	83.02	60.71	6931	68.2560353	CS
52	-14.88	-19.2521671626	77.29	83.02	60.71	7990	70.41808825	CS
156	7.41	13.4727272727	55	83.02	49.26	15146	62.44447296	CS
260	14.66	30.7015706806	47.75	83.02	46.51	10234	61.00438667	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
1783373340	62.41	-13.61	-17.90	62.41	62.41	62.41	318
1783027680	76.015	0	0.00	76.015	76.015	76.015	0
1782941280	76.015	12.03	18.79	76.015	76.015	76.015	457
1782854880	63.99	-0.19	-0.30	63.99	63.99	63.99	49332
1782768300	64.18	-1.08	-1.65	63.96	64.18	63.77	1544
1782509280	65.26	-1.32	-1.98	64.9	65.26	64.9	17785
1782422460	66.58	0.3	0.45	66.58	66.58	66.58	2840
1782336000	66.28	1.74	2.70	66.28	66.28	66.28	23960
1782250140	64.54	0.83	1.29	64.54	64.54	64.54	9638
1782163500	63.715	-1.24	-1.90	69.91	69.91	63.715	658
1781818140	64.95	-1.35	-2.03	65.51	65.51	64.95	6975
1781731740	66.297	0	0.00	66.297	66.297	66.297	0
1781645340	66.297	0	0.00	66.297	66.297	66.297	0
1781558940	66.297	-1.32	-1.96	60.71	66.297	60.71	39546
1781299740	67.62	0.61	0.91	67.62	67.62	67.62	26809
1781213220	67.0115	-1.08	-1.58	67.0115	67.0115	67.0115	5187
1781126940	68.09	0	0.00	68.09	68.09	68.09	0
1781040540	68.09	1.17	1.75	67.71	68.09	67.71	66875
1780954140	66.92	0	0.00	66.92	66.92	66.92	0
1780694940	66.92	3.1	4.86	65.61	66.92	65.61	346
1780608540	63.82	-0.01	-0.02	63.82	63.82	63.82	178
1780522140	63.8325	-0.36	-0.56	63.8325	63.8325	63.8325	176
1780435680	64.19	0	0.00	64.19	64.19	64.19	0
1780349280	64.19	0	0.00	64.19	64.19	64.19	0
1780090080	64.19	0.93	1.47	64.22	64.22	64.027501	1836
1780003740	63.26	0	0.00	63.26	63.26	63.26	0
1779917340	63.26	-0.16	-0.25	63.26	63.26	63.26	258
1779830940	63.42	-1.75	-2.69	63.42	63.42	63.42	423
1779485100	65.17	0	0.00	65.17	65.17	65.17	0
1779398700	65.17	0	0.00	65.17	65.17	65.17	0
1779312300	65.17	-0.21	-0.32	65.41	65.41	65.17	220
1779225660	65.379999	1.13	1.76	65.64	65.64	65.379999	367
1779139380	64.25	0	0.00	64.25	64.25	64.25	0
1778880180	64.25	0	0.00	64.25	64.25	64.25	0
1778793780	64.25	0	0.00	64.25	64.25	64.25	0
1778707380	64.25	-1.9	-2.87	64.25	64.25	64.25	9969
1778621340	66.15	0	0.00	66.15	66.15	66.15	0
1778534940	66.15	0	0.00	66.15	66.15	66.15	0
1778275740	66.15	0	0.00	66.15	66.15	66.15	0
1778189340	66.15	0	0.00	66.15	66.15	66.15	0
1778102940	66.15	0	0.00	66.15	66.15	66.15	0
1778016540	66.15	0	0.00	66.15	66.15	66.15	0
1777930140	66.15	-1.36	-2.01	66.67	66.67	66.15	490
1777671000	67.51	0.68	1.02	67.51	67.51	67.51	254
1777584540	66.83	1.49	2.28	66.69	66.83	66.69	251
1777498140	65.34	-1.12	-1.69	65.34	65.34	65.34	125
1777411800	66.459999	0	0.00	66.459999	66.459999	66.459999	109
1777325400	66.459999	0	0.00	66.459999	66.459999	66.459999	38
1777065780	66.459999	0.69	1.05	66.459999	66.459999	66.459999	227
1776979740	65.769999	-0.51	-0.77	66.42	66.42	65.769999	425
1776893280	66.28	-1.82	-2.67	66.54	66.54	66.28	300
1776806940	68.1	0.98	1.46	68.16	68.16	68.1	309
1776720540	67.12	0	0.00	67.12	67.12	67.12	0
1776461340	67.12	0	0.00	67.12	67.12	67.12	0
1776374940	67.12	0	0.00	67.12	67.12	67.12	0
1776288540	67.12	0	0.00	67.12	67.12	67.12	0
1776202140	67.12	0	0.00	67.12	67.12	67.12	0
1776115740	67.12	-0.05	-0.07	67.12	67.12	67.12	147
1775856000	67.17	-0.45	-0.67	67.14	67.17	67.14	283
1775721600	67.62	0	0.00	67.62	67.62	67.62	0
1775635200	67.62	0	0.00	67.62	67.62	67.62	0
1775548800	67.62	0	0.00	67.62	67.62	67.62	0