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	0.01	0.0222222222222	45	45.9	43	900	43.775	PR
4	-11.56	-20.4348594661	56.57	57.4	40.01	14400	47.51830247	PR
12	-16.49	-26.8130081301	61.5	64.91	40.01	5965	49.13746493	PR
26	-1.99	-4.23404255319	47	64.91	40.01	4048	49.33271759	PR
52	3.7	8.95666908739	41.31	64.91	38.88	5174	44.81198483	PR
156	3.66	8.85126964933	41.35	64.91	29.59	4561	44.02594099	PR
260	-0.89	-1.93899782135	45.9	64.91	29.59	3815	43.29684027	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
1781299800	45.01	1.51	3.47	44	45.9	44	2900
1781213400	43.5	-0.5	-1.14	44.5	44.5	43.5	300
1781126940	44	0.78	1.80	43	44	43	700
1781040540	43.22	0	0.00	43.22	43.22	43.22	0
1780954140	43.22	-0.57	-1.30	44.21	44.21	43.22	200
1780695000	43.79	-1.2	-2.67	45	45	43	2400
1780522200	44.99	0.65	1.47	44.44	44.99	44.44	1200
1780435800	44.34	-0.67	-1.49	44.34	44.63	40.01	98900
1780349400	45.01	-3.28	-6.79	46.51	47.09	45	60700
1780090200	48.29	0.3	0.63	47.7	48.6	47.14	1800
1780003800	47.99	1.49	3.20	47.64	47.99	47.64	500
1779917400	46.5	-2.5	-5.10	48.89	48.89	46.5	2300
1779830940	49	-2.51	-4.87	51.55	51.55	48.29	22200
1779744600	51.51	-1.48	-2.79	53.24	53.24	51.51	1700
1779485400	52.99	-0.99	-1.83	53.4	53.51	52.99	18800
1779398940	53.98	-1.03	-1.87	55	55	53.63	21600
1779312600	55.01	-2.09	-3.66	57.4	57.4	55.01	21900
1779226140	57.1	-0.2	-0.35	55.54	57.37	55.54	1900
1779139800	57.3	0.8	1.42	55.01	57.35	55.01	700
1778880600	56.5	-0.07	-0.12	56.57	56.57	56.01	1400
1778794140	56.57	0.38	0.68	56.58	56.58	56.57	700
1778707800	56.19	-0.41	-0.72	55.3	56.2	55.3	700
1778621400	56.6	0	0.00	56.6	56.6	56.6	0
1778535000	56.6	-0.8	-1.39	56.6	56.6	56.5	800
1778275800	57.4	-1.15	-1.96	58.01	58.01	57.4	2000
1778189340	58.55	0	0.00	58.55	58.55	58.55	0
1778102940	58.55	0.24	0.41	59.8	60	58.55	1200
1778016600	58.31	-0.94	-1.59	58.13	58.31	58.13	200
1777930200	59.25	-0.54	-0.90	60.5	60.5	59.2	900
1777584600	59.79	-0.85	-1.40	60.66	61.13	59.79	3400
1777498140	60.64	-0.76	-1.24	61.38	61.38	60.64	600
1777411800	61.4	-0.99	-1.59	61.89	61.89	61.4	1300
1777325340	62.39	0	0.00	62.39	62.39	62.39	500
1777066200	62.39	0.4	0.65	62.39	62.39	62.39	100
1776979800	61.99	0.49	0.80	62.03	62.03	61.99	2900
1776893400	61.5	-0.62	-1.00	61.5	61.5	61.5	200
1776720600	62.12	0	0.00	62.12	62.12	62.12	0
1776461400	62.12	-0.88	-1.40	62.12	62.12	62.12	100
1776374940	63	0	0.00	63	63	63	0
1776288540	63	0	0.00	63	63	63	0
1776202140	63	0	0.00	63	63	63	100
1776115800	63	0	0.00	63	63	63	500
1775856600	63	0	0.00	63.47	63.5	63	1200
1775770200	63	-1.45	-2.25	64.22	64.25	63	1200
1775683740	64.45	-0.35	-0.54	64.45	64.45	64.45	200
1775597340	64.8	-0.01	-0.02	63.67	64.8	63.66	800
1775511000	64.81	-0.01	-0.02	62.07	64.81	62.07	900
1775165400	64.819999	0.12	0.19	64.67	64.819999	63.45	1400
1775078940	64.7	0	0.00	64.7	64.7	64.7	0
1774992540	64.7	0.72	1.13	63.9	64.91	63.8	3400
1774906140	63.98	1.24	1.98	62.95	63.98	62.35	3500
1774647000	62.74	-0.18	-0.29	62.27	62.78	62.27	700
1774560540	62.92	0.32	0.51	61.25	62.92	61.25	600
1774474140	62.6	-0.33	-0.52	61.51	62.6	61.51	1100
1774387740	62.93	0	0.00	61.59	62.93	61.59	1000
1774301340	62.93	1.43	2.33	61.6	62.93	61.6	800
1774042200	61.5	-0.2	-0.32	61.5	61.5	61.5	100
1773955740	61.7	0	0.00	61	61.7	61	300
1773869340	61.7	0	0.00	61.7	61.7	61.7	0
1773782940	61.7	-0.49	-0.79	61.72	61.9	61.7	1400
1773696540	62.19	0.3	0.48	61.5	62.23	61.5	1000
1773437400	61.89	1.4	2.31	59.24	62.2	59.24	300