Mitsub Corp【MBI】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	0.24	0.981193785773	24.46	25	23.505	1433	24.42723936	DE
4	-0.63	-2.48716936439	25.33	25.995	23.205	3077	24.56657225	DE
12	-1.685	-6.38620428274	26.385	32.145	23.205	3880	26.87391903	DE
26	3.325	15.5555555556	21.375	32.145	20.6	4427	27.09455654	DE
52	7.85	46.587537092	16.85	32.145	16.399999	3981	23.84864307	DE
156	-20.09	-44.8537620004	44.79	49.53	13.6	3514	20.77641843	DE
260	-20.09	-44.8537620004	44.79	49.53	13.6	3514	20.77641843	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
1783715100	24.27	0.07	0.29	23.92	24.4	23.53	1813
1783628700	24.2	-0.3	-1.22	23.795	24.28	23.6	584
1783542300	24.5	0.14	0.57	24.37	25	23.505	2923
1783455900	24.36	-0.14	-0.55	24.495	24.495	23.95	1434
1783369500	24.495	0.15	0.62	24.455	24.495	24.115	1329
1783110300	24.345	0.41	1.73	24.46	24.46	24.02	895
1783023900	23.93	0.08	0.34	24.05	24.38	23.615	1044
1782937500	23.85	-0.04	-0.17	23.205	23.995	23.205	6290
1782851100	23.89	-0.42	-1.71	23.505	23.895	23.405	3179
1782764700	24.305	-0.09	-0.37	23.775	24.305	23.775	1238
1782505500	24.395	0.4	1.67	24.185	24.5	23.8	4860
1782419100	23.995	-0.71	-2.87	24.225	24.235	23.505	5014
1782332700	24.705	-0.03	-0.12	24.815	24.85	24.255	3558
1782246300	24.735	-0.06	-0.22	25.015	25.015	24.555	1146
1782159900	24.79	0.29	1.20	25.03	25.03	24.255	7327
1781900700	24.495	-0.4	-1.61	24.565	24.835	24.255	4199
1781814300	24.895	-0.11	-0.42	25.025	25.305	24.665	927
1781727900	25	0.25	1.01	24.96	25.25	24.665	6698
1781641500	24.75	-0.74	-2.88	24.97	25.085	24.665	1426
1781555100	25.485	0	0.00	25.765	25.765	25.33	2604
1781295900	25.485	0.63	2.51	25.33	25.995	25.33	4858
1781209500	24.86	0.59	2.43	24.98	25.235	24.62	3030
1781123100	24.27	-1.04	-4.09	24.805	25.06	24.09	3419
1781036700	25.305	-1.15	-4.33	26.125	26.16	24.81	2174
1780950300	26.45	0.64	2.48	25.855	26.895	25.82	1726
1780691100	25.81	-0.69	-2.60	26.395	26.405	25.81	1673
1780604700	26.5	0.15	0.57	26.515	26.765	26.08	1887
1780518300	26.35	-0.48	-1.77	26.65	27.08	26.3	4055
1780431900	26.825	0.66	2.52	26.08	26.835	26.08	1600
1780345500	26.165	-1.08	-3.95	26.545	26.775	26.135	3279
1780086300	27.24	0.01	0.04	27.51	27.605	26.905	2092
1779999900	27.23	-0.77	-2.75	27.405	27.78	27.015	886
1779913500	28	0.13	0.45	27.38	28.1	27.38	751
1779827100	27.875	-1	-3.45	28.195	28.195	27	51120
1779740700	28.87	-0.99	-3.32	29.125	29.14	28.585	2076
1779481500	29.86	0.13	0.45	29.58	29.995	29.27	2446
1779395100	29.725	-0.78	-2.54	29.49	29.76	28.91	1355
1779308700	30.5	0.32	1.08	29.615	30.5	29.2	2165
1779222300	30.175	0.38	1.28	30.5	30.5	29.685	2732
1779135900	29.795	-2.3	-7.15	29.755	30.15	29.4	5709
1778876700	32.09	-0.06	-0.17	31.255	32.145	31.255	1161
1778790300	32.145	0.17	0.53	31.36	32.145	31.35	3781
1778703900	31.975	2.34	7.88	31.55	32	31.05	4232
1778617500	29.64	1.27	4.46	29.52	29.93	29.31	1318
1778531100	28.375	-0.38	-1.30	28.66	28.67	28.195	6517
1778271900	28.75	-0.46	-1.56	28.555	28.955	28.34	1648
1778185500	29.205	-0.12	-0.39	29.35	29.515	28.735	6994
1778099100	29.32	0.64	2.21	28.885	29.34	28.28	1798
1778012700	28.685	0.32	1.15	28.845	28.86	28.095	1122
1777926300	28.36	0.5	1.79	28.6	28.685	28.3	4648
1777580700	27.86	1.59	6.03	26.63	27.86	26.6	3514
1777494300	26.275	0.18	0.71	26.215	26.48	25.91	6547
1777407900	26.09	0.4	1.56	26.44	26.725	25.995	6424
1777321500	25.69	-0.9	-3.38	26.01	26.015	25.445	2145
1777062300	26.59	1.39	5.49	26.325	26.59	26.17	5354
1776975900	25.205	-0.21	-0.83	25.85	25.995	25.1	6737
1776889500	25.415	-0.38	-1.45	25.71	25.71	25.125	929
1776803100	25.79	-0.36	-1.36	26.225	26.225	25.425	4242
1776716700	26.145	-0.87	-3.20	26.385	26.57	26.05	1577
1776457500	27.01	-0.44	-1.60	26.385	27.575	26.16	2519
1776371100	27.45	0.55	2.04	27.34	27.45	26.865	1413
1776284700	26.9	-1.36	-4.80	26.855	26.905	26.54	3101
1776198300	28.255	-0.73	-2.52	27.94	28.255	27.505	1965
1776111900	28.985	0.61	2.13	28.105	28.985	28.095	984
1775852700	28.38	-1.14	-3.85	28.925	28.95	28.205	4429