Marubeni Corp【MARA】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	-0.54	-1.9787467937	27.29	27.42	25.2	3614	26.16484199	DE
4	-5.01	-15.774559194	31.76	32.04	25.2	6486	27.74720467	DE
12	-3.015	-10.129346548	29.765	33.659999	25.2	5025	29.40624329	DE
26	1.88	7.5593084037	24.87	35.11	22.91	7000	29.0372583	DE
52	9.448	54.6064038839	17.302	35.11	16.649999	5444	25.80555769	DE
156	11.855	79.5904665995	14.895	35.11	12.002	5193	19.23751991	DE
260	11.855	79.5904665995	14.895	35.11	12.002	5193	19.23751991	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
1781295900	26.94	0.14	0.52	26.55	26.94	26.35	971
1781209500	26.8	1.4	5.51	25.96	26.8	25.74	2989
1781123100	25.4	-0.51	-1.97	25.67	25.9	25.2	3687
1781036700	25.91	-0.86	-3.21	26.54	26.66	25.81	7003
1780950300	26.77	-0.02	-0.07	26.33	27.13	26.22	1915
1780691100	26.79	-0.23	-0.85	27.29	27.42	26.67	2475
1780604700	27.02	0.56	2.12	26.66	27.02	26.15	2458
1780518300	26.46	-0.23	-0.86	26.95	27.31	26.06	5625
1780431900	26.69	0.67	2.57	26.19	26.7	26.15	6829
1780345500	26.02	-1.48	-5.38	26.44	26.49	25.8	14025
1780086300	27.5	-0.23	-0.83	28.05	28.28	27.5	5630
1779999900	27.73	-0.14	-0.50	28.1	28.14	27.72	5176
1779913500	27.87	-0.5	-1.76	28.34	28.35	27.81	6088
1779827100	28.37	-0.56	-1.94	28.92	28.99	28	45579
1779740700	28.93	0.53	1.87	28.7	29.12	28.51	1763
1779481500	28.4	-0.41	-1.42	28.68	28.68	27.4	3289
1779395100	28.81	-1.09	-3.65	29.09	29.09	28.44	1891
1779308700	29.9	-0.25	-0.83	29.13	29.9	28.8	4868
1779222300	30.15	-0.37	-1.21	30.3	30.47	29.83	1677
1779135900	30.52	-1.37	-4.30	30.35	30.91	30.02	5320
1778876700	31.89	0.03	0.09	31.76	32.04	31.1	1426
1778790300	31.86	0.56	1.79	31.65	32.049999	31.43	6809
1778703900	31.3	1.31	4.37	31.27	31.46	30.93	1983
1778617500	29.99	0.72	2.46	30.18	30.22	29.34	2260
1778531100	29.27	0.27	0.93	29.13	30	28.7	24724
1778271900	29	-1.19	-3.94	29.21	29.68	28.5	4905
1778185500	30.19	-2.4	-7.36	30.32	30.32	29.12	10416
1778099100	32.59	1.08	3.43	32.36	32.61	31.85	1211
1778012700	31.51	-0.24	-0.76	31.89	31.97	31.51	1264
1777926300	31.75	-1.1	-3.35	32.1	32.1	31.2	1571
1777580700	32.85	0.53	1.64	32.35	33.07	32.22	2179
1777494300	32.32	-0.13	-0.40	32.46	32.729999	31.21	2149
1777407900	32.45	0.66	2.08	32.79	32.79	32.07	1220
1777321500	31.79	0.09	0.28	31.85	32	31.5	1651
1777062300	31.7	0.7	2.26	32	32	31.35	6980
1776975900	31	-0.7	-2.21	31.87	31.99	31	4407
1776889500	31.7	-0.21	-0.66	31.49	31.85	31.37	807
1776803100	31.91	0.01	0.03	31.92	32.11	31.62	1266
1776716700	31.9	0.6	1.92	31.61	32	31.39	4566
1776457500	31.3	-1.04	-3.22	31.32	32.99	31.15	1560
1776371100	32.34	0.7	2.21	32.299999	32.84	31.71	1451
1776284700	31.64	-0.87	-2.68	31.65	31.79	31.12	3383
1776198300	32.509999	0.13	0.40	32.07	32.509999	31.75	3947
1776111900	32.38	0.15	0.47	31.8	32.38	31.8	2130
1775852700	32.229999	-0.66	-2.01	32.28	32.28	31.84	1279
1775766300	32.89	-0.59	-1.76	33.11	33.11	32.35	1684
1775679900	33.479999	1.98	6.29	32.99	33.659999	32.57	7959
1775593500	31.5	-0.78	-2.43	31.98	32.34	31.46	1466
1775161500	32.284999	-0.77	-2.31	32.17	32.284999	31.72	3968
1775075100	33.049999	2.05	6.61	32.4	33.195	32.38	5573
1774988700	31	-0.6	-1.90	30.925	31.495	30.65	3929
1774902300	31.6	1.28	4.22	30.91	31.845	30.91	2445
1774646700	30.32	0.01	0.03	31.085	31.085	30.025	4113
1774560300	30.31	-0.39	-1.25	30.85	30.85	30.235	673
1774473900	30.695	1.21	4.10	30.29	30.76	30.155	2826
1774387500	29.485	0.4	1.38	29.5	29.5	29.03	583
1774301100	29.085	0.38	1.31	28.115	29.59	27.11	23726
1774041900	28.71	-0.68	-2.31	29.765	29.88	28.615	3662
1773955500	29.39	-2.04	-6.49	30.055	30.215	28.895	6705
1773869100	31.43	-0.07	-0.22	31.56	31.785	31.21	9109
1773782700	31.5	0.39	1.25	30.94	31.79	30.785	18236
1773696300	31.11	0.61	2.00	30.645	31.45	30.61	2913
1773437100	30.5	1	3.39	30.01	31.6	30.01	4782