Mitsui E&S Co. Ltd.【MU1】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	-2.7	-10.9979633401	24.55	24.55	22.05	63	23.54321767	DE
4	-7.845	-26.418588988	29.695	30.67	22.05	285	26.81398801	DE
12	-12.35	-36.1111111111	34.2	37.2	22.05	297	30.5019838	DE
26	-13.15	-37.5714285714	35	44.6	22.05	319	32.18706162	DE
52	7.25	49.6575342466	14.6	44.6	14	305	30.62765537	DE
156	18.17	493.75	3.68	44.6	2.56	662	13.40669621	DE
260	18.17	493.75	3.68	44.6	2.56	662	13.40669621	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	22.195	0.09	0.43	22.405	22.77	22.09	447
1780604700	22.1	-1.6	-6.73	22.65	22.65	22.05	57
1780518300	23.695	0.55	2.35	23.83	23.83	23.09	93
1780431900	23.15	-0.3	-1.26	23.62	23.62	23.15	2
1780345500	23.445	-0.65	-2.68	23.95	23.95	23.445	33
1780086300	24.09	-0.75	-3.02	24.55	24.55	23.655	132
1779999900	24.84	-0.57	-2.22	24.84	24.84	24.84	50
1779913500	25.405	-2.09	-7.60	25.33	25.405	25.33	116
1779827100	27.495	0.35	1.27	26.365	27.71	26.365	404
1779740700	27.15	2.93	12.10	26.42	27.205	26.03	1215
1779481500	24.22	0	0.00	24.22	24.22	24.22	0
1779395100	24.22	0.02	0.10	24.565	24.565	24.22	11
1779308700	24.195	-1.01	-3.99	23.88	24.195	23.88	5
1779222300	25.2	0.8	3.28	25.12	25.2	25.12	301
1779135900	24.4	-1.5	-5.77	24.665	25.275	24.4	52
1778876700	25.895	0.95	3.81	25.54	25.895	25.54	39
1778790300	24.945	-4.52	-15.33	27.91	27.91	24.845	1442
1778703900	29.46	-0.01	-0.02	29.46	29.46	29.46	23
1778617500	29.465	-0.04	-0.12	30.67	30.67	29.465	50
1778531100	29.5	-0.59	-1.94	29.96	29.96	28.5	1294
1778271900	30.085	-0.37	-1.21	29.695	30.085	29.695	101
1778185500	30.455	0.44	1.47	30.455	30.455	30.455	5
1778099100	30.015	0.22	0.72	30.1	30.425	30.015	359
1778012700	29.8	-0.5	-1.63	29.805	29.805	29.8	98
1777926300	30.295	0.21	0.70	30.295	30.295	30.295	5
1777580700	30.085	0	0.00	30.085	30.085	30.085	0
1777494300	30.085	0	0.00	30.085	30.085	30.085	0
1777407900	30.085	-0.91	-2.94	31	31.03	30.085	133
1777321500	30.995	0.96	3.20	30.995	30.995	30.995	3
1777062300	30.035	-0.82	-2.64	30.035	30.035	30.035	1
1776975900	30.85	-0.84	-2.64	30.2	30.895	30.2	33
1776889500	31.685	1.54	5.09	31.935	32.5	31.685	58
1776803100	30.15	0.48	1.63	30.045	30.15	29.235	662
1776716700	29.665	-1.6	-5.12	30.57	30.57	29.65	160
1776457500	31.265	1.14	3.77	31.18	31.83	31.18	780
1776371100	30.13	0.19	0.63	29.69	30.16	29.505	532
1776284700	29.94	-2.3	-7.12	30.185	30.185	28.005	840
1776198300	32.235	0.44	1.38	32.22	32.235	32.22	8
1776111900	31.795	0	0.00	31.795	31.795	31.795	0
1775852700	31.795	-3.21	-9.17	31.705	31.795	31.705	3
1775766300	35.005	0	0.00	35.005	35.005	35.005	0
1775679900	35.005	3.58	11.39	35.005	35.005	33.99	608
1775593500	31.425	-1.58	-4.77	30.87	31.685	30.87	18
1775161500	33	0	0.00	33	33	33	0
1775075100	33	2	6.45	33.2	33.2	33	63
1774988700	31	0	0.00	31	31	31	0
1774902300	31	-1.6	-4.91	31.4	31.4	31	600
1774646700	32.6	-1.2	-3.55	32.6	32.6	32.6	1
1774560300	33.799999	-0.4	-1.17	33.4	33.799999	33.4	307
1774473900	34.2	1.8	5.56	34.2	34.2	34.2	3
1774387500	32.4	-1	-2.99	32.6	33.2	32.2	1530
1774301100	33.4	-2.8	-7.73	33.6	33.6	32.6	291
1774041900	36.2	0.6	1.69	36.4	36.4	36.2	65
1773955500	35.6	-1.6	-4.30	36.2	36.2	35.4	556
1773869100	37.2	3	8.77	37.2	37.2	37	771
1773782700	34.2	-1	-2.84	35.2	35.2	34.2	4
1773696300	35.2	0.4	1.15	35.6	36	35.2	583
1773437100	34.799999	1	2.96	34.2	34.799999	33.799999	355
1773350700	33.799999	-1	-2.87	34.2	34.2	33.799999	159
1773264300	34.799999	-0.8	-2.25	35.2	35.2	34.799999	395
1773177900	35.6	1.2	3.49	35.6	35.6	35.6	20
1773091500	34.4	-1.4	-3.91	34.2	34.6	34.2	215
1772832300	35.799999	-2.4	-6.28	34.4	35.799999	34.4	1160