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	2.84	2.73076923077	104	109.87	101.85	260337	104.81995475	DR
4	-1.17	-1.08323303398	108.01	116	101.85	241653	108.5822996	DR
12	5.44	5.36489151874	101.4	123	97.57	201571	109.21147282	DR
26	-24.66	-18.752851711	131.5	137.24	97.57	193056	116.01836475	DR
52	-30.67	-22.3038324485	137.51	157.38	97.57	168464	124.0877989	DR
156	58.49	120.972078594	48.35	157.38	47.27	139678	106.92157664	DR
260	76.6	253.306878307	30.24	157.38	15.9	196891	70.50527395	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
1781904600	106.75	0.25	0.23	106.55	107.64	105.59	30577
1781818140	106.5	2.56	2.46	104.77	107	103.6	221734
1781731740	103.94	-4.68	-4.31	108.59	108.59	103.51	295505
1781645400	108.62	0.85	0.79	107.33	109.87	107.11	144683
1781559000	107.77	5.39	5.26	104.15	108.71	103.52	166734
1781299800	102.38	-1.35	-1.30	104	104.67	101.85	473028
1781213400	103.73	-1.87	-1.77	105.4	105.65	102.37	194494
1781126940	105.6	-3.3	-3.03	107.6	108.97	105.44	186639
1781040600	108.9	0	0.00	108.9	110.13	107.66	210598
1780954140	108.9	0.22	0.20	109.22	110.52	106.79	222845
1780695000	108.68	-3.63	-3.23	113.09	114.72	107.1	279907
1780522200	112.31	5.06	4.72	108.15	113.29	108.12	264709
1780435800	107.25	-0.24	-0.22	107.5	109.07	107	216372
1780349400	107.49	-5.51	-4.88	113.9	114.31	107.3	440179
1780090200	113	-1	-0.88	114.2	114.98	112.32	215079
1780003800	114	-1.28	-1.11	116	116	113.13	155127
1779917400	115.28	5.72	5.22	109.23	115.28	109.23	599765
1779830940	109.56	-0.64	-0.58	109.3	110	108.56	136878
1779744600	110.2	1.39	1.28	108.77	110.47	108.77	25539
1779485400	108.81	0.03	0.03	108.01	109.81	108.01	141589
1779398940	108.78	1.04	0.97	107.79	108.78	106.34	129466
1779312600	107.74	-0.96	-0.88	109.5	109.5	107.48	108369
1779226140	108.7	0.02	0.02	109.4	110.24	108	193458
1779139800	108.68	-1.89	-1.71	109.52	109.95	108.19	121037
1778880600	110.57	0.77	0.70	109.8	112.17	109.52	156638
1778794140	109.8	-0.2	-0.18	109.88	110.92	109.1	137434
1778707800	110	4.53	4.30	105.1	110.49	104.96	146583
1778621400	105.47	0.53	0.51	104	105.65	103.74	175058
1778535000	104.94	-1.26	-1.19	106.18	106.18	104.35	151144
1778275800	106.2	-1.82	-1.68	108.87	108.87	106	158183
1778189400	108.02	0	0.00	107.94	109.73	107.61	107330
1778102940	108.02	2.31	2.19	106.77	108.96	105.05	185783
1778016600	105.71	-2.64	-2.44	108.3	108.39	105.37	168173
1777930200	108.35	-0.46	-0.42	107.8	108.99	106.81	125680
1777584600	108.81	-3	-2.68	109.53	110.98	106.8	468320
1777498140	111.81	-7.39	-6.20	119.3	120.55	111.7	161955
1777411800	119.2	-1.76	-1.46	119.8	120.75	118.62	192859
1777325340	120.96	0.31	0.26	119.64	121.1	118.95	74190
1777066200	120.65	3.41	2.91	118	121.66	117.51	128823
1776979800	117.24	-2.4	-2.01	117.72	118.5	116.57	171562
1776893400	119.64	0.59	0.50	119.55	120.48	118.77	146637
1776720600	119.05	-3.4	-2.78	121.26	121.89	119	81474
1776461400	122.45	2.09	1.74	120.5	123	120.04	146966
1776375000	120.36	0.41	0.34	120.83	121	119.26	162676
1776288600	119.95	1.9	1.61	118.71	121.09	118.53	136728
1776202140	118.05	4.97	4.40	114.1	118.6	113.97	204101
1776115800	113.08	0.58	0.52	112.47	113.73	112.08	130480
1775856600	112.5	-1.24	-1.09	113.85	114.3	111.66	98428
1775770200	113.74	2.23	2.00	112.99	115.46	112.92	366291
1775683740	111.51	7.11	6.81	109.5	114.41	107.85	240309
1775597340	104.4	-1.2	-1.14	105.2	105.87	104.17	86307
1775511000	105.6	-0.05	-0.05	106.5	107	105.22	146179
1775165400	105.65	-0.7	-0.66	103.9	106.15	103.25	157821
1775078940	106.35	0.55	0.52	106.32	108.94	106.11	140510
1774992540	105.8	7.05	7.14	101.59	106.07	101.59	301590
1774906140	98.75	0.72	0.73	98.5	101.13	98.5	366402
1774647000	98.03	-4.3	-4.20	101.4	101.86	97.57	521650
1774560540	102.33	-8.66	-7.80	109.62	109.63	101.8	342650
1774474140	110.99	-0.1	-0.09	113.03	113.03	110.7	143149
1774387740	111.09	-1.81	-1.60	112.9	113.09	111.01	106160
1774301340	112.9	0.51	0.45	113.29	113.78	112.34	111758