MATTR Corporation (PK)【MTTRF】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	-0.4561	-6.5263429013	6.9886	7.0712	6.4914	68064	6.73869838	CS
4	-1.6975	-20.6257594168	8.23	8.4886	6.4914	46207	7.20751169	CS
12	-2.4275	-27.0926339286	8.96	9.01	6.4914	28624	7.72808806	CS
26	-3.865667	-37.1764273453	10.398167	11.783859	6.4914	29922	8.9607639	CS
52	-4.2218	-39.2568553974	10.7543	13.39	6.4914	22096	9.77855034	CS
156	-5.2275	-44.4515306122	11.76	13.39	6.4914	20668	9.8725255	CS
260	-5.2275	-44.4515306122	11.76	13.39	6.4914	20668	9.8725255	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
1741901340	6.5325	0.02	0.33	6.69	6.69	6.515	49624
1741814940	6.511	-0.39	-5.64	6.74	6.74	6.4913999	150600
1741728480	6.9	0.13	1.94	6.83	6.9	6.82	27599
1741641600	6.769	-0.18	-2.60	6.769	6.769	6.769	32279
1741386000	6.95	-0.07	-0.98	6.946	6.95	6.946	109184
1741300140	7.019	0.15	2.14	6.9886	7.0712	6.9866	20659
1741213200	6.872	0	0.00	6.872	6.872	6.872	0
1741126800	6.872	-0	-0.06	6.887261	6.887357	6.6875	34395
1741040760	6.876	-0.26	-3.70	7.007659	7.108922	6.876	35661
1740781260	7.14	0.14	2.00	6.94	7.14	6.94	88747
1740695340	7	-0.33	-4.44	7.27	7.306	7	82447
1740608400	7.325	-0.17	-2.20	7.53	7.53	7.32	17806
1740522480	7.49	-0.3	-3.85	7.77	7.77	7.49	33309
1740435600	7.79	-0.09	-1.09	7.88	7.8805	7.755	9923
1740176400	7.876	-0.29	-3.53	8.0894999	8.0894999	7.85	11290
1740090480	8.164	0.01	0.18	8.11	8.173541	8.07	57685
1740003960	8.149386	-0.14	-1.70	8.175	8.2	8.1199999	41281
1739917740	8.2899999	0.11	1.34	8.3495	8.3495	8.2899999	7571
1739572020	8.18	-0.17	-2.04	8.4886	8.4886	8.18	14868
1739485320	8.35	0.22	2.71	8.23	8.43	8.23	56429
1739398920	8.13	-0.26	-3.04	8.2895	8.39	8.13	40952
1739312400	8.385	0	0.00	8.385	8.385	8.385	0
1739226000	8.385	0.15	1.76	7.8	8.385	7.8	5650
1738967160	8.24	0.05	0.61	8.19	8.24	8.172	18917
1738880400	8.19	0.04	0.45	8.28	8.28	8.19	7021
1738794000	8.1535	0.02	0.29	8.2	8.2	8.1535	17855
1738708080	8.13	0.35	4.50	8.13	8.13	8.13	8215
1738621740	7.78	-0.27	-3.35	7.75	7.7837	7.5875	94180
1738362000	8.05	-0.23	-2.72	8.2899999	8.4	8.045	54775
1738276080	8.275	0.06	0.73	8.34	8.341	8.26	7219
1738189740	8.215	-0.14	-1.62	8.3699999	8.38	8.21	14989
1738103280	8.35	0.11	1.33	8.36	8.36	8.34	6740
1738016820	8.24	-0.25	-2.94	8.39	8.4	8.13	21220
1737757440	8.49	0.1	1.19	8.5	8.5	8.49	10723
1737671220	8.39	-0.27	-3.12	8.6199999	8.6199999	8.39	7485
1737584640	8.66	-0.31	-3.46	8.603	8.66	8.602	2035
1737498540	8.97	0.13	1.47	9	9	8.97	1998
1737152880	8.84	-0.1	-1.12	8.9	8.998	8.8	10256
1737066420	8.94	-0.07	-0.78	8.94	8.94	8.94	6206
1736979720	9.01	0.26	2.99	8.7899999	9.01	8.7899999	8861
1736893380	8.748	0.16	1.84	8.748	8.748	8.748	1123
1736806800	8.59	0.19	2.26	8.51	8.59	8.46	5395
1736547720	8.4	-0.22	-2.52	8.5	8.5	8.39	5972
1736375340	8.617	0	0.00	8.617	8.617	8.617	0
1736288940	8.617	-0.07	-0.84	8.645	8.645	8.617	3458
1736202360	8.69	-0.1	-1.14	8.88	8.88	8.69	27835
1735942980	8.7899999	0.05	0.54	8.7899999	8.7899999	8.785	11792
1735856700	8.743	-0.01	-0.08	8.72	8.78	8.72	1928
1735683960	8.75	0.2	2.34	8.68	8.75	8.68	8140
1735597740	8.55	-0.05	-0.58	8.52	8.63	8.4605	16114
1735338000	8.6	-0.05	-0.58	8.6047	8.604943	8.46	57913
1735252020	8.65	-0.05	-0.52	8.5399999	8.65	8.5399999	14345
1735078200	8.695229	0.09	0.99	8.652142	8.695289	8.65	23526
1734992400	8.61	-0.14	-1.60	8.6754	8.67545	8.55	66809
1734733200	8.75	-0.1	-1.13	8.786	8.8	8.69	39673
1734646800	8.85	0.05	0.57	8.96	8.96	8.85	27403
1734560940	8.8	-0.44	-4.76	9.385	9.385	8.8	56979
1734474360	9.24	-0.19	-2.02	9.26	9.3	9.235	15078
1734388140	9.4305	0.12	1.29	9.4800039	9.481038	9.4	18253