Meta Platforms Inc【M1TA34】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	-0.49	-0.328969452837	148.95	152.03	146.19	122531	148.84173947	DR
4	13.8	10.2480320808	134.66	152.03	131.44	137438	143.25322132	DR
12	32.21	27.7075268817	116.25	152.03	115.43	114001	136.36765377	DR
26	45.78	44.5851188157	102.68	152.03	99.33	114334	123.19746406	DR
52	64.71	77.2656716418	83.75	152.03	76.72	125336	105.94565591	DR
156	118.22	390.939153439	30.24	152.03	15.9	212717	49.85998625	DR
260	118.22	390.939153439	30.24	152.03	15.9	212717	49.85998625	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
1739827800	148.46	-2.17	-1.44	152.03	152.03	147.94999	34174
1739568600	150.63	1.32	0.88	149.99	151.13	148.16	92678
1739482140	149.31	-0.11	-0.07	148.87	150.25	148	70441
1739395740	149.41999	1.1	0.74	149.44999	149.55	146.4	189580
1739309400	148.32	0.96	0.65	147.74	149	146.19	80042
1739222940	147.36	-0.68	-0.46	148.94999	149	147.22	179912
1738963800	148.04	1.66	1.13	146.94999	149.21	146.36	96026
1738877340	146.38	0.64	0.44	146.08	148.58	144.94	124723
1738790940	145.74	0.25	0.17	145.08	148.78	144.9	66176
1738704600	145.49	0.04	0.03	145.49	146.35	143.32	107450
1738618200	145.44999	1.62	1.13	141.11	146.72	140.09	225909
1738358940	143.83	-0.57	-0.39	144.69	146.59	143.19999	62030
1738272540	144.4	3.4	2.41	145.4	149.5	142.07	225089
1738186200	141	-1.32	-0.93	142.19999	142.75	139.46	276659
1738099740	142.32	4.64	3.37	139.74	143.13	138.69999	185925
1738013340	137.68	0.68	0.50	133.44999	140.55	131.85	237024
1737754200	137	1.7	1.26	134.37	137.29	131.47	100314
1737667740	135.3	2.17	1.63	133.65	135.3	132.02	105608
1737581400	133.13	0	0.00	133.13	133.13	133.13	0
1737495000	133.13	0.13	0.10	132.94	134.37	131.44	160601
1737408600	133	-0.32	-0.24	134.66	134.66	132.32	25130
1737149400	133.32	1.32	1.00	133.32	135.38	130.32	68795
1737062940	132	-0.85	-0.64	131	133.19	130.97	70997
1736976540	132.85	4.62	3.60	128.74	133.77	128.74	66482
1736890140	128.22999	-3.77	-2.86	131.6	131.6	127.03	172930
1736803740	132	-1.87	-1.40	133.57	133.57	130.65	164235
1736544540	133.87	0.87	0.65	131.78	137.16999	130.1	198884
1736458140	133	0.89	0.67	132.02	134	132.02	29195
1736371740	132.11	-2.61	-1.94	134.27	135.88	132.08	103732
1736285400	134.72	-3.2	-2.32	136.19999	137.54	131.37	266838
1736198940	137.91999	6.19	4.70	133.05	137.91999	132	87239
1735939740	131.72999	0.25	0.19	132.8	133.75	131.16999	113667
1735853400	131.47999	-0.02	-0.02	131.5	134	129.63999	42546
1735594200	131.5	-0.67	-0.51	131.01	132.77	129.15	144745
1735334940	132.16999	-1.18	-0.88	133	133.53	130.56	43621
1735248540	133.35	1.15	0.87	132.75	134.25	131.97999	57591
1734989340	132.19999	4.25	3.32	128.86	132.9	128.86	69543
1734730200	127.95	-3.25	-2.48	128.07	131.15	125	107118
1734643800	131.19999	-2.92	-2.18	135.81	136.9	130.91999	162834
1734557400	134.12	-0.94	-0.70	136.53	139.1	134.12	130550
1734470940	135.06	-2.38	-1.73	136.68	139.44	134.5	101679
1734384540	137.44	4.3	3.23	134.71	137.55	133.81	119362
1734125340	133.13999	-2.55	-1.88	135.62	136.02	132.76	103321
1734039000	135.69	0.74	0.55	132.96	136.76	132.28	63205
1733952540	134.94999	0.34	0.25	134.61	137.75	133.72	77843
1733866140	134.61	1.98	1.49	133.5	135	132.33	38634
1733779740	132.63	-3.11	-2.29	135	135.32	131.37	82354
1733520600	135.74	5.48	4.21	131.57	136.38999	130.15	137591
1733434200	130.26	-2.54	-1.91	132	132.27	130.09	75008
1733347800	132.8	-0.14	-0.11	132.59	133.63999	130.53	92262
1733261340	132.94	4.19	3.25	128.75	132.94	128.6	122631
1733174940	128.75	6.29	5.14	123.9	129.04	123.82	121065
1732915740	122.46	-0.14	-0.11	123.47	124.35	121.44	175033
1732829400	122.6	1.6	1.32	121.79	122.6	120.57	39196
1732743000	121	1.6	1.34	119.4	121	117.83	87209
1732656600	119.4	2.61	2.23	117.13	119.68	117.01	47857
1732570140	116.79	1.25	1.08	116.25	118.38	115.43	72970
1732310940	115.54	-1.06	-0.91	116.29	117.26	115	68418
1732224600	116.6	0.95	0.82	117.52	118.71	113.93	82650
1732051800	115.65	2.22	1.96	113.44	115.67	112.8	72578
1731965340	113.43	-6.57	-5.48	114.5	115.02	113.05	220497