Misumi Group Inc【MS3】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	4.62962962963	21.6	22.8	21.6	1	21.6	DE
4	2.6	13	20	22.8	19.899999	71	20.49254032	DE
12	6.200001	37.8048864515	16.399999	22.8	15.8	50	19.18073459	DE
26	8.9	64.9635036496	13.7	22.8	13.7	153	16.87666497	DE
52	9.9	77.9527559055	12.7	22.8	12	266	14.8245428	DE
156	9.9	77.9527559055	12.7	22.8	12	266	14.8245428	DE
260	9.9	77.9527559055	12.7	22.8	12	266	14.8245428	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
1783110300	22.8	1.2	5.56	22.8	22.8	22.8	4
1783023900	21.6	0.6	2.86	21.6	21.6	21.6	1
1782937500	21	0	0.00	21	21	21	0
1782851100	21	0	0.00	21	21	21	0
1782764700	21	0	0.00	21	21	21	0
1782505500	21	0	0.00	21	21	21	0
1782419100	21	0	0.00	21	21	21	0
1782332700	21	0	0.00	21	21	21	0
1782246300	21	0	0.00	21	21	21	0
1782159900	21	0	0.00	21	21	21	0
1781900700	21	0	0.00	21	21	21	0
1781814300	21	0.4	1.94	21	21	21	241
1781727900	20.6	0	0.00	20.6	20.6	20.6	0
1781641500	20.6	0	0.00	20.6	20.6	20.6	1
1781555100	20.6	0.7	3.52	20.6	20.6	20.6	1
1781295900	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1781209500	19.899999	-0.3	-1.49	19.899999	19.899999	19.899999	1
1781123100	20.2	0	0.00	20.2	20.2	20.2	0
1781036700	20.2	0	0.00	20.2	20.2	20.2	0
1780950300	20.2	0.2	1.00	19.899999	20.2	19.899999	3
1780691100	20	0.7	3.63	20	20	20	248
1780604700	19.3	0	0.00	19.3	19.3	19.3	0
1780518300	19.3	0	0.00	19.3	19.3	19.3	0
1780431900	19.3	0	0.00	19.3	19.3	19.3	0
1780345500	19.3	0	0.00	19.3	19.3	19.3	0
1780086300	19.3	0	0.00	19.3	19.3	19.3	0
1779999900	19.3	0	0.00	19.3	19.3	19.3	0
1779913500	19.3	0	0.00	19.3	19.3	19.3	0
1779827100	19.3	0	0.00	19.3	19.3	19.3	0
1779740700	19.3	0.9	4.89	19.3	19.3	19.3	12
1779481500	18.399999	1	5.75	18.5	18.5	18	14
1779395100	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1779308700	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1779222300	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1779135900	17.399999	-0.4	-2.25	16.8	17.399999	16.8	226
1778876700	17.8	-0.8	-4.30	17.6	17.8	17.2	16
1778790300	18.6	0.2	1.09	18.6	18.6	18.6	13
1778703900	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1778617500	18.399999	-1	-5.15	18.5	18.5	18.399999	4
1778531100	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1778271900	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1778185500	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1778099100	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1778012700	19.399999	-0.1	-0.51	19.5	19.5	19.399999	23
1777926300	19.5	-0.3	-1.52	19.5	19.5	19.5	2
1777580700	19.8	1.8	10.00	19.8	19.8	19.8	22
1777494300	18	0	0.00	18	18	18	0
1777407900	18	-0.3	-1.64	17.6	18	17.6	169
1777321500	18.3	2.5	15.82	18.3	18.3	18.3	3
1777062300	15.8	0	0.00	15.8	15.8	15.8	0
1776975900	15.8	-0.6	-3.66	16.3	16.3	15.8	6
1776889500	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1776803100	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1776716700	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1776457500	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1776371100	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1776284700	16.399999	0.6	3.80	16.399999	16.399999	16.399999	1
1776198300	15.8	0	0.00	15.8	15.8	15.8	0
1776111900	15.8	0	0.00	15.8	15.8	15.8	0
1775852700	15.8	0	0.00	15.8	15.8	15.8	0
1775766300	15.8	0	0.00	15.8	15.8	15.8	0
1775679900	15.8	1.4	9.72	16.1	16.1	15.8	51
1775541600	14.4	0	0.00	14.4	14.4	14.4	0