Mitsui Osk Lines【MILA】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	-1.14	-3.92426850258	29.05	29.48	27.91	576	28.38325113	DE
4	-1.78	-5.99528460761	29.69	32.17	27.91	286	28.9406524	DE
12	-8.78	-23.9302262197	36.69	37.15	27.91	356	31.12097221	DE
26	2.05	7.92730085073	25.86	38.19	25.36	539	32.96539711	DE
52	-0.7	-2.44669695911	28.61	38.19	23.76	372	31.45066199	DE
156	2.63	10.4034810127	25.28	38.19	22.9	432	29.55464203	DE
260	2.63	10.4034810127	25.28	38.19	22.9	432	29.55464203	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
1782764700	28.46	0.46	1.64	28.62	28.62	27.91	1637
1782505500	28	-0.51	-1.79	28.58	28.58	28	754
1782419100	28.51	-0.95	-3.22	28.63	28.63	28.51	220
1782332700	29.46	0.58	2.01	29.48	29.48	29.46	4
1782246300	28.88	0.34	1.19	29.05	29.05	28.27	264
1782159900	28.54	-0.76	-2.59	28.54	28.54	28.54	10
1781900700	29.3	-0.08	-0.27	28.75	29.3	28.61	656
1781814300	29.38	0.02	0.07	29.2	29.38	28.96	211
1781727900	29.36	-0.54	-1.81	29.35	29.36	29.35	200
1781641500	29.9	-0.77	-2.51	30.19	30.29	29.9	162
1781555100	30.67	0.13	0.43	30.79	30.79	30.67	153
1781295900	30.54	0	0.00	30.54	30.54	30.54	0
1781209500	30.54	0	0.00	30.54	30.54	30.54	0
1781123100	30.54	-1.63	-5.07	30.56	31	30.54	85
1781036700	32.17	0	0.00	32.17	32.17	32.17	0
1780950300	32.17	1.21	3.91	31.31	32.17	31.31	3
1780691100	30.96	0.93	3.10	31.13	31.13	30.96	196
1780604700	30.03	0.53	1.80	30.03	30.03	30.03	33
1780518300	29.5	-0.19	-0.64	29.63	29.63	29.5	21
1780431900	29.69	0.91	3.16	29.69	29.69	29.69	250
1780345500	28.78	-0.95	-3.20	29.06	29.22	28.72	158
1780086300	29.73	0.19	0.64	29.73	29.73	29.73	7
1779999900	29.54	0.03	0.10	29.09	29.54	28.85	510
1779913500	29.51	-0.49	-1.63	29.67	29.7	29.5	314
1779827100	30	-0.48	-1.57	30.22	30.45	29.8	238
1779740700	30.48	0.07	0.23	30.07	30.71	30.07	840
1779481500	30.41	-0.5	-1.62	30.41	30.82	30.41	47
1779395100	30.91	-0.8	-2.52	30.89	30.91	30.89	105
1779308700	31.71	-0.07	-0.22	31.51	31.71	31.51	161
1779222300	31.78	0.44	1.40	31.78	31.78	31.78	95
1779135900	31.34	-0.64	-2.00	31.94	32.03	31.34	296
1778876700	31.98	0.07	0.22	31.32	32.299999	31.32	800
1778790300	31.91	0.06	0.19	31.6	32.13	31.55	457
1778703900	31.85	0.58	1.85	31.33	31.85	31.33	41
1778617500	31.27	0.4	1.30	31.65	31.65	31.13	431
1778531100	30.87	-0.45	-1.44	31.22	31.22	30.68	2259
1778271900	31.32	-0.93	-2.88	31.81	31.81	31.32	36
1778185500	32.25	-0.36	-1.10	32.21	32.25	32.21	2
1778099100	32.61	0.49	1.53	32.63	32.63	32.61	6
1778012700	32.119999	-0.28	-0.86	32.119999	32.119999	32.119999	80
1777926300	32.4	0.06	0.19	32.4	32.4	32	40
1777580700	32.34	0.4	1.25	32.11	32.34	32.11	26
1777494300	31.94	0.37	1.17	31.94	31.94	31.94	100
1777407900	31.57	0.7	2.27	31.25	32.119999	31.25	1711
1777321500	30.87	-1.85	-5.65	31.29	32	30.81	2125
1777062300	32.72	0.27	0.83	32.74	32.74	32.72	308
1776975900	32.45	-0.38	-1.16	32.479999	32.479999	32.03	7
1776889500	32.83	-0.13	-0.39	32.78	32.83	32.78	5
1776803100	32.96	0	0.00	32.96	32.96	32.96	0
1776716700	32.96	-1.07	-3.14	32.369999	33.009999	32.369999	77
1776457500	34.03	0	0.00	34.03	34.03	34.03	0
1776371100	34.03	-0.03	-0.09	34.33	34.33	34.03	143
1776284700	34.06	-0.32	-0.93	33.08	34.25	33.08	909
1776198300	34.38	0.18	0.53	34.7	34.7	34.38	799
1776111900	34.2	-0.67	-1.92	34.56	34.56	34.01	146
1775852700	34.869999	-1.21	-3.35	35.02	35.02	34.21	348
1775766300	36.08	0.4	1.12	36.08	36.08	36.08	1
1775679900	35.68	-1.43	-3.85	35.9	36.1	35.52	507
1775593500	37.11	1.71	4.83	36.69	37.15	36.65	240
1775161500	35.4	-0.14	-0.39	35.68	35.92	35.09	874
1775075100	35.54	-1.08	-2.95	35.27	35.79	35.27	148
1774988700	36.619999	0.2	0.55	35.94	36.619999	35.83	236
1774902300	36.42	-0.55	-1.49	36.979999	37.17	36.42	1002