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	-1.665	-6.05234460196	27.51	27.605	25.81	2583	26.52798459	DE
4	-2.71	-9.49045701278	28.555	32.145	25.81	5041	28.46919239	DE
12	-2.905	-10.1043478261	28.75	32.145	25.1	4365	28.5940741	DE
26	5.21	25.2483644294	20.635	32.145	19.091999	4630	26.39904512	DE
52	8.241	46.8132242672	17.604	32.145	16.399999	3970	23.31605025	DE
156	-18.945	-42.2973878098	44.79	49.53	13.6	3534	20.66097955	DE
260	-18.945	-42.2973878098	44.79	49.53	13.6	3534	20.66097955	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
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
1775766300	29.515	-0.16	-0.54	29.515	29.515	29.005	723
1775679900	29.675	0.11	0.36	29.305	29.75	29.3	5773
1775593500	29.57	-0.63	-2.09	29.38	29.88	28.8	4774
1775161500	30.2	-0.49	-1.60	29.75	30.2	29.21	2805
1775075100	30.69	0.69	2.30	30	30.84	29.71	6387
1774988700	30	-0.5	-1.64	29.65	30	29.005	1249
1774902300	30.5	0.07	0.25	30.63	31.555	30.5	3028
1774646700	30.425	0.17	0.56	31.525	31.525	29.88	5102
1774560300	30.255	-0.1	-0.31	30.44	30.87	29.88	2993
1774473900	30.35	0.3	1.00	30.15	30.835	29.89	2515
1774387500	30.05	0.47	1.57	29.165	30.05	29.165	1660
1774301100	29.585	0.41	1.42	28.875	29.585	27.7	15944
1774041900	29.17	-0.32	-1.09	29.76	29.76	29.17	892
1773955500	29.49	-1.65	-5.30	30	30	28.54	7682
1773869100	31.14	1.66	5.61	30.94	31.365	30.225	10551
1773782700	29.485	0.81	2.84	28.795	29.575	28.795	5715
1773696300	28.67	0.54	1.92	28.65	28.99	28.305	1652
1773437100	28.13	0.67	2.44	28.75	28.995	28.11	2082
1773350700	27.46	-0.7	-2.49	27.495	28.09	27.46	2342
1773264300	28.16	-0.54	-1.88	28.72	28.72	27.86	1691
1773177900	28.7	1.1	3.99	28.11	28.895	28.11	6920
1773091500	27.6	0.6	2.22	26.385	28.7	26.135	11936