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	-0.965	-3.80971180418	25.33	25.995	24.255	3303	25.1916814	DE
4	-5.215	-17.6301555105	29.58	29.995	24.09	4936	26.98139708	DE
12	-7.16	-22.7121332276	31.525	32.145	24.09	3958	27.8676418	DE
26	4.429	22.2160914928	19.936	32.145	19.091999	4635	26.64610514	DE
52	7.347	43.1719355976	17.018	32.145	16.399999	3979	23.51596149	DE
156	-20.425	-45.6016968073	44.79	49.53	13.6	3525	20.71235937	DE
260	-20.425	-45.6016968073	44.79	49.53	13.6	3525	20.71235937	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
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