Metisa Metalurgica Timboense Sa【MTSA4】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	2.62	6.82469393071	38.39	41.86	38.39	3480	40.92063218	PR
4	1.97	5.04610655738	39.04	41.86	36.31	2230	38.81899103	PR
12	7.61	22.7844311377	33.4	41.86	31.5	3376	35.26908393	PR
26	-1.54	-3.61927144536	42.55	45.42	31.5	3403	37.92748707	PR
52	-9.47	-18.7599049128	50.48	51	29.59	4654	41.5976331	PR
156	0.95	2.37144283575	40.06	53.98	29.59	3562	42.808616	PR
260	16.52	67.4561045325	24.49	54.8	12.2	4389	35.37137757	PR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1738618200	41.72	-0.07	-0.17	39.01	41.74	39.01	1300
1738358940	41.79	1.06	2.60	40.73	41.86	40.73	4900
1738272540	40.73	1.04	2.62	39.8	40.75	39.27	8600
1738186200	39.69	0.92	2.37	38.77	39.8	38.77	2100
1738099740	38.77	0.48	1.25	38.39	38.78	38.39	500
1738013340	38.29	0.39	1.03	38.25	38.3	38.25	800
1737754200	37.9	0.7	1.88	37.9	37.9	37.9	100
1737667740	37.2	-0.58	-1.54	37.41	37.6	37	1500
1737581400	37.78	0	0.00	37.78	37.78	37.78	0
1737495000	37.78	0.93	2.52	36.99	37.8	36.31	1100
1737408600	36.85	-0.18	-0.49	36.86	36.86	36.85	500
1737149400	37.03	0.23	0.63	37.47	37.5	37.02	1000
1737062940	36.8	0	0.00	36.8	37.4	36.8	800
1736976540	36.8	-0.49	-1.31	37.55	37.99	36.8	2000
1736890140	37.29	0.59	1.61	36.9	37.49	36.68	7400
1736803740	36.7	-1.49	-3.90	38.44	40.19	36.7	5000
1736544540	38.19	-0.06	-0.16	37.77	38.19	37.75	600
1736458140	38.25	-0.19	-0.49	38.25	38.25	38.25	400
1736371740	38.44	-0.34	-0.88	38.5	38.5	38.1	1800
1736285400	38.78	-0.2	-0.51	39.04	40.6	38.48	3700
1736198940	38.98	-0.01	-0.03	38.22	38.98	38.22	1600
1735939740	38.99	-0.31	-0.79	38.33	38.99	37.11	3700
1735853400	39.3	-0.06	-0.15	37.95	39.3	37.95	1300
1735594200	39.36	1.17	3.06	38.4	39.83	37.78	2900
1735334940	38.19	1.39	3.78	36.8	38.45	36.8	2300
1735248540	36.8	-0.08	-0.22	35.3	36.88	35.3	2700
1734989340	36.88	0.88	2.44	35.7	36.88	35.7	1700
1734730200	36	1.51	4.38	33.13	36	33.13	1700
1734643800	34.49	0.89	2.65	34.47	34.49	33.509999	2200
1734557400	33.6	0.3	0.90	33.33	33.6	32.71	1300
1734470940	33.299999	-0.59	-1.74	34	34.1	33.299999	500
1734384540	33.89	0.61	1.83	33.5	33.89	33.45	600
1734125340	33.28	0	0.00	33.28	33.28	33.28	200
1734039000	33.28	-0.91	-2.66	33.76	33.99	33.28	1300
1733952540	34.19	-1.21	-3.42	34.83	35	33.13	10100
1733866140	35.4	-0.75	-2.07	35.5	35.5	35	600
1733779740	36.15	0.47	1.32	35.68	36.15	35.22	1900
1733520600	35.68	1.05	3.03	35.89	35.89	34.63	1200
1733434200	34.63	-1.07	-3.00	35.39	35.41	34.63	4500
1733347800	35.7	0	0.00	36	36	35.7	3600
1733261340	35.7	0.15	0.42	35.2	35.7	34.61	1900
1733174940	35.55	-1.45	-3.92	36.1	36.11	35.55	1300
1732915740	37	1.45	4.08	35.6	37	34.61	4800
1732829400	35.55	-0.44	-1.22	34.07	35.59	34.07	1000
1732743000	35.99	-0.01	-0.03	36.25	36.25	35.76	1200
1732656600	36	-0.25	-0.69	36	36.24	35.48	1400
1732570140	36.25	2.07	6.06	35	36.79	35	1100
1732310940	34.18	0.45	1.33	34.67	34.67	33.75	2300
1732224600	33.73	-0.27	-0.79	34	34.9	33.73	3500
1732051800	34	1.7	5.26	32.299999	34.5	32.299999	6400
1731965340	32.299999	-1.25	-3.73	33.409999	33.409999	31.5	56600
1731619800	33.549999	0.08	0.24	34.5	34.9	33.549999	2100
1731533400	33.47	0.28	0.84	33.18	34	33	2400
1731446940	33.189999	-0.21	-0.63	33.4	33.89	32.45	5800
1731360540	33.4	0.4	1.21	33.1	33.98	32.5	4200
1731101400	33	-1	-2.94	34.19	34.19	32.89	3900
1731014940	34	-0.28	-0.82	35.59	36.57	33.35	4800
1730928600	34.28	-0.22	-0.64	34.5	34.6	34.28	2200
1730842200	34.5	-0.53	-1.51	35.07	35.07	34.44	6600
1730755800	35.03	-0.97	-2.69	36.19	36.19	35.03	1400