Mitsubishi Chemical Group Corporation【M3C】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	-0.51	-8.73287671233	5.84	6.002	5.33	1240	5.8208211	DE
4	0.438	8.95339329518	4.892	6.218	4.892	1332	5.73936652	DE
12	0.33	6.6	5	6.218	4.667	1285	5.33288203	DE
26	0.644	13.7430644473	4.686	6.298	4.667	2016	5.23792034	DE
52	0.7060001	15.2681685828	4.6239999	6.298	4.333	1459	5.08883117	DE
156	-0.305	-5.41259982254	5.635	6.33	3.811	1475	5.13760218	DE
260	-0.305	-5.41259982254	5.635	6.33	3.811	1475	5.13760218	DE

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
1780950300	5.7	-0.03	-0.59	5.688	5.7779999	5.674	463
1780691100	5.734	-0.11	-1.92	5.718	5.734	5.718	892
1780604700	5.846	-0.11	-1.91	5.996	5.996	5.846	7
1780518300	5.96	0.12	2.05	6.002	6.002	5.868	337
1780431900	5.84	-0.11	-1.91	5.84	5.84	5.84	4500
1780345500	5.954	-0.15	-2.49	5.954	5.954	5.954	14
1780086300	6.106	0.06	0.93	6.218	6.218	6.106	674
1779999900	6.05	0.1	1.75	6.05	6.05	6.05	3700
1779913500	5.946	-0.19	-3.13	6.08	6.08	5.946	487
1779827100	6.138	0.27	4.60	5.954	6.15	5.954	772
1779740700	5.868	0.26	4.60	5.8	5.958	5.8	2018
1779481500	5.61	0.01	0.11	5.606	5.61	5.606	151
1779395100	5.604	0	0.00	5.604	5.604	5.604	0
1779308700	5.604	0.04	0.72	5.594	5.604	5.594	32
1779222300	5.564	0.16	3.00	5.546	5.676	5.546	9
1779135900	5.402	-0.2	-3.57	5.514	5.542	5.314	4194
1778876700	5.602	-0.18	-3.05	5.618	5.618	5.49	2801
1778790300	5.7779999	0.25	4.45	5.774	5.7779999	5.774	582
1778703900	5.532	0.64	13.08	5.47	5.532	5.45	3671
1778617500	4.892	-0.21	-4.19	4.892	4.892	4.892	10
1778531100	5.106	0.02	0.39	5.08	5.106	5.002	9318
1778271900	5.086	0.06	1.11	5.086	5.086	5.086	670
1778185500	5.03	-0.08	-1.60	5.0999999	5.0999999	5.03	1007
1778099100	5.112	0.01	0.24	5.112	5.112	5.112	950
1778012700	5.0999999	0.13	2.66	5.0999999	5.0999999	5.0999999	60
1777926300	4.968	0.07	1.47	4.9909999	5.088	4.968	106
1777580700	4.896	0	0.00	4.896	4.896	4.896	0
1777494300	4.896	-0.01	-0.12	4.896	4.896	4.896	5
1777407900	4.902	0.07	1.43	4.95	4.95	4.833	372
1777321500	4.833	0	0.00	4.833	4.833	4.833	0
1777062300	4.833	-0.14	-2.89	4.833	4.833	4.833	1102
1776975900	4.977	-0.21	-3.96	4.862	4.977	4.853	1349
1776889500	5.182	0	0.00	5.182	5.182	5.182	0
1776803100	5.182	0	0.04	5.252	5.252	5.1239999	125
1776716700	5.18	-0.27	-4.99	5.226	5.226	5.18	210
1776457500	5.452	0.12	2.25	5.25	5.452	5.25	41
1776371100	5.332	-0.06	-1.04	5.258	5.332	5.258	69
1776284700	5.388	0.14	2.71	5.266	5.392	5.266	53
1776198300	5.246	0	0.00	5.246	5.246	5.246	0
1776111900	5.246	-0.09	-1.69	5.324	5.324	5.246	952
1775852700	5.336	-0.17	-3.16	5.232	5.336	5.232	5
1775766300	5.51	0	0.00	5.51	5.51	5.51	0
1775679900	5.51	0.68	14.01	5.51	5.51	5.51	300
1775593500	4.833	-0.18	-3.53	4.945	5.024	4.832	2533
1775161500	5.01	-0.09	-1.84	5.146	5.146	4.921	1994
1775075100	5.104	0.2	3.97	5.2	5.22	5.104	4
1774988700	4.909	0	0.00	4.909	4.909	4.909	0
1774902300	4.909	-0.19	-3.78	4.909	4.909	4.909	100
1774646700	5.102	0.06	1.27	5.102	5.102	5.102	980
1774560300	5.038	0.13	2.65	5.038	5.04	5.032	8010
1774473900	4.908	0	0.00	4.908	4.908	4.908	0
1774387500	4.908	-0.04	-0.71	4.908	4.908	4.908	1
1774301100	4.9429999	0.06	1.15	4.75	4.9429999	4.667	736
1774041900	4.8869999	-0.11	-2.24	4.8869999	4.8869999	4.8869999	33
1773955500	4.9989999	0	0.00	4.9989999	4.9989999	4.9989999	0
1773869100	4.9989999	0	0.00	4.9989999	4.9989999	4.9989999	0
1773782700	4.9989999	-0.09	-1.83	5	5	4.9989999	3992
1773696300	5.0919999	0.09	1.90	4.928	5.1079999	4.923	1017
1773437100	4.997	-0.08	-1.60	5.008	5.008	4.899	3094
1773350700	5.078	-0.16	-3.13	5.078	5.078	5.078	1216
1773264300	5.242	-0.06	-1.06	5.242	5.242	5.242	1
1773177900	5.298	0.06	1.07	5.3	5.3	5.264	1345
1773091500	5.242	-0.2	-3.68	5.15	5.242	5.042	3357