Mersen【MRN】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	2.48	6.19380619381	40.04	42.56	37.04	82823	39.70299937	DE
4	-1.12	-2.5664527956	43.64	45.36	37.04	74317	42.10548229	DE
12	17.98	73.2681336593	24.54	45.36	24.26	75187	37.70366042	DE
26	18.32	75.7024793388	24.2	45.36	20.9	59076	32.83491845	DE
52	20.72	95.0458715596	21.8	45.36	20.35	52416	28.89108938	DE
156	0.72	1.72248803828	41.8	45.36	15.2	45841	27.82655508	DE
260	9.87	30.2297090352	32.65	45.95	15.2	36158	29.67248292	DE

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
1782923400	42.34	0.68	1.63	41.5	42.34	41.18	52686
1782837000	41.66	4.12	10.97	38.18	41.82	38.06	141949
1782750600	37.54	0	0.00	37.5	38.6	37.5	85966
1782491400	37.54	-0.74	-1.93	38	38.36	37.04	55127
1782405000	38.28	-1.64	-4.11	40.04	40.06	38.12	78386
1782318600	39.92	-2.4	-5.67	42.52	42.56	39.68	71637
1782232200	42.32	-0.26	-0.61	41.2	42.5	40.94	44353
1782145800	42.58	0.38	0.90	42.76	42.94	41.48	69862
1781886600	42.2	-1.02	-2.36	43.1	43.12	42	132603
1781800200	43.22	-1.62	-3.61	45.2	45.32	43.22	63346
1781713800	44.84	1.14	2.61	43.96	45.22	43.9	119965
1781627400	43.7	-0.9	-2.02	44.1	44.32	43.08	101891
1781541000	44.6	0.74	1.69	44.48	45.36	43.98	96601
1781281800	43.86	1.46	3.44	43.1	44.12	42.7	61820
1781195400	42.4	1.1	2.66	41.5	42.86	41.3	28540
1781109000	41.3	-1.16	-2.73	42.34	42.64	41.18	49367
1781022600	42.46	-0.8	-1.85	43.4	44.94	42.36	85475
1780936200	43.26	0.26	0.60	42	44.14	41.7	53762
1780677000	43	-0.04	-0.09	42.9	43.5	42.52	103724
1780590600	43.04	-0.76	-1.74	43.64	43.84	42.28	47566
1780504200	43.8	0.04	0.09	43.76	44.74	43.54	48162
1780417800	43.76	1.94	4.64	42	43.88	42	131360
1780331400	41.82	0	0.00	42.5	42.7	41.54	76652
1780072200	41.82	-1.16	-2.70	43	43.32	41.46	126782
1779985800	42.98	2.52	6.23	40.26	42.98	40.08	130551
1779899400	40.46	-0.46	-1.12	41.02	41.7	40.46	66900
1779813000	40.92	0.82	2.04	40	41.06	39.5	141653
1779726600	40.1	1.1	2.82	39.28	40.18	39.26	61606
1779467400	39	1.32	3.50	38	39.2	38	120735
1779381000	37.68	-0.02	-0.05	37.8	38.3	37.52	50798
1779294600	37.7	1.98	5.54	35.7	38.1	35.7	118032
1779208200	35.72	-0.12	-0.33	35.64	36.26	35.34	56087
1779121800	35.84	0.72	2.05	33.5	35.88	32.259999	79593
1778862600	35.12	-0.2	-0.57	35.6	35.62	34.88	61741
1778776200	35.32	0	0.00	35.32	35.32	35.32	0
1778689800	35.32	0	0.00	35.32	35.32	35.32	0
1778603400	35.32	0	0.00	35.32	35.32	35.32	0
1778517000	35.32	1.14	3.34	34.26	35.32	34.16	59339
1778257800	34.18	-0.06	-0.18	33.9	34.66	33.72	59056
1778171400	34.24	-0.64	-1.83	34.5	35.8	34.24	97382
1778085000	34.88	-0.02	-0.06	34.88	35.14	34.4	99277
1777998600	34.9	1.5	4.49	33.4	34.94	33.4	100534
1777912200	33.4	1.48	4.64	32.22	34.48	32.18	152442
1777566600	31.92	0.9	2.90	30.46	31.94	30.2	83917
1777480200	31.02	2.58	9.07	28.4	31.24	28.4	199065
1777393800	28.44	-0.02	-0.07	28.4	28.76	28.18	45295
1777307400	28.46	0.46	1.64	27.92	28.66	27.9	60507
1777048200	28	0.48	1.74	28	28.72	27.8	57032
1776961800	27.52	0	0.00	27.52	27.52	27.52	0
1776875400	27.52	0.4	1.47	27.5	27.98	27.34	49513
1776789000	27.12	-0.04	-0.15	27.1	27.38	26.74	26280
1776702600	27.16	-0.72	-2.58	27.38	27.62	27.02	28974
1776443400	27.88	0.92	3.41	27.04	28.08	26.92	44944
1776357000	26.96	0.28	1.05	26.68	27.18	26.68	27629
1776270600	26.68	0.5	1.91	26.28	27.48	26.2	60738
1776184200	26.18	0.36	1.39	25.9	26.7	25.9	42314
1776097800	25.82	0.58	2.30	24.82	25.82	24.64	36353
1775838600	25.24	0.52	2.10	24.92	25.24	24.82	32581
1775752200	24.72	-0.02	-0.08	24.54	24.74	24.26	33396
1775665800	24.74	1.72	7.47	24	24.98	23.92	49411
1775579400	23.02	-0.53	-2.25	23.02	23.62	22.82	30316
1775147400	23.55	0	0.00	23.55	23.55	23.55	0