Micronics Japan Co Ltd【MJ3】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	-6	-7.40740740741	81	81	75.5	131	79.04414003	DE
4	-2	-2.5974025974	77	93	72.5	335	84.03837539	DE
12	16.5	28.2051282051	58.5	93	50	259	71.47713239	DE
26	39	108.333333333	36	93	32	276	61.33447934	DE
52	47.6	173.722627737	27.4	93	25.2	259	52.21486053	DE
156	28	59.5744680851	47	93	15.7	245	43.16710949	DE
260	28	59.5744680851	47	93	15.7	245	43.16710949	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
1780604700	80.5	3.5	4.55	79.5	80.5	77.5	104
1780518300	77	-3	-3.75	79	79	76.5	195
1780431900	80	1	1.27	78	80	76.5	106
1780345500	79	-1	-1.25	78.5	79	76.5	95
1780086300	80	-4	-4.76	81	81	78.5	157
1779999900	84	-3	-3.45	82.5	84	81	815
1779913500	87	-5	-5.43	86	87	83.5	1081
1779827100	92	8	9.52	88	92	86	498
1779740700	84	1	1.20	84	86.5	83.5	528
1779481500	83	-0.5	-0.60	83.5	83.5	81	59
1779395100	83.5	6.5	8.44	81.5	83.5	81.5	276
1779308700	77	1	1.32	72.5	77	72.5	121
1779222300	76	-10	-11.63	75.5	77.5	75.5	587
1779135900	86	-2	-2.27	85.5	86	84	166
1778876700	88	-4	-4.35	83.5	88	80.5	275
1778790300	92	7	8.24	89	93	89	443
1778703900	85	5	6.25	79	92	79	645
1778617500	80	5	6.67	77.5	80.5	77.5	135
1778531100	75	-4	-5.06	76.5	76.5	74.5	250
1778271900	79	2	2.60	77	79	75.5	161
1778185500	77	3	4.05	77.5	77.5	76	37
1778099100	74	4.5	6.47	69	74	69	126
1778012700	69.5	-1	-1.42	69.5	70.5	69.5	129
1777926300	70.5	-1.5	-2.08	71	71.5	70.5	25
1777580700	72	4	5.88	69.5	72	69.5	135
1777494300	68	-1.5	-2.16	69.5	69.5	68	29
1777407900	69.5	-3	-4.14	70.5	70.5	69	20
1777321500	72.5	5	7.41	71.5	72.5	70.5	38
1777062300	67.5	2.5	3.85	66.5	67.5	66.5	1665
1776975900	65	0.5	0.78	65	65	64.5	60
1776889500	64.5	-1.5	-2.27	64.5	65.5	64.5	42
1776803100	66	-2	-2.94	67	67	65	17
1776716700	68	0	0.00	67	68	67	223
1776457500	68	-1	-1.45	65	68	65	45
1776371100	69	0	0.00	69.5	69.5	67	208
1776284700	69	0.5	0.73	68.5	69	67	12
1776198300	68.5	2	3.01	68	68.5	67	75
1776111900	66.5	-3.5	-5.00	65.5	66.5	64.5	85
1775852700	70	3.5	5.26	68	70	68	167
1775766300	66.5	0	0.00	66.5	66.5	65	206
1775679900	66.5	10	17.70	63	66.5	63	498
1775593500	56.5	3	5.61	57.5	57.5	56.5	4
1775161500	53.5	-1.5	-2.73	53.5	54	53.5	28
1775075100	55	5	10.00	56.5	56.5	55	251
1774988700	50	-3	-5.66	50	51	50	1502
1774902300	53	3	6.00	52	53	51.5	209
1774646700	50	-4.5	-8.26	52.5	52.5	50	225
1774560300	54.5	-4.5	-7.63	54.5	54.5	54.5	20
1774473900	59	3	5.36	59	59	59	20
1774387500	56	-1.5	-2.61	56.5	57	56	56
1774301100	57.5	0.5	0.88	54.5	57.5	54.5	120
1774041900	57	-0.5	-0.87	58.5	58.5	57	106
1773955500	57.5	-2.5	-4.17	59	59	57.5	110
1773869100	60	1	1.69	60	60	60	56
1773782700	59	-3.5	-5.60	58	59	57	665
1773696300	62.5	4	6.84	61	62.5	60	113
1773437100	58.5	-0.5	-0.85	58.5	58.5	58.5	713
1773350700	59	-1.5	-2.48	60	60	58.5	82
1773264300	60.5	0	0.00	60.5	62	60.5	25
1773177900	60.5	3	5.22	59	60.5	58	364
1773091500	57.5	-3	-4.96	54	57.5	54	246
1772832300	60.5	-0.5	-0.82	60	60.5	60	50
1772745900	61	2	3.39	60	62	60	1643