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	1.92	4.26761502556	44.99	47.99	44.01	1660	47.30855422	PR
4	2.7	6.10721556209	44.21	47.99	40.02	3676	43.70064	PR
12	-16.09	-25.5396825397	63	63	40.01	6871	47.40958123	PR
26	-1.4	-2.89795073484	48.31	64.91	40.01	4090	48.7431607	PR
52	3.89	9.04230590423	43.02	64.91	38.88	5109	44.92774844	PR
156	-0.09	-0.191489361702	47	64.91	29.59	4593	44.009805	PR
260	-1.09	-2.27083333333	48	64.91	29.59	3826	43.23414391	PR

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
1783114200	46.91	0	0.00	47.01	47.01	46.91	1000
1783027740	46.91	-0.78	-1.64	46.71	47	46.71	1100
1782941400	47.69	-0.29	-0.60	45.01	47.81	45.01	400
1782855000	47.98	2.14	4.67	46.5	47.99	46.03	4300
1782768600	45.84	1.73	3.92	44.99	46.88	44.01	1500
1782509400	44.11	-0.38	-0.85	44.01	44.9	44	1700
1782423000	44.49	0.2	0.45	44.31	45	43.5	2200
1782336600	44.29	0	0.00	44.29	44.29	44.29	0
1782250200	44.29	-0.2	-0.45	43.01	44.39	42.01	500
1782163800	44.49	1.69	3.95	43.9	44.9	43	1400
1781904600	42.8	-0.53	-1.22	43.01	43.01	40.02	42100
1781818140	43.33	-1.17	-2.63	45	45.39	43.33	1000
1781731740	44.5	0.5	1.14	45	45	44	600
1781645400	44	-1.01	-2.24	45.04	45.04	44	600
1781559000	45.01	0	0.00	45.01	45.01	45.01	0
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