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	-1.245	-5.29561888558	23.51	23.51	22.335	31	22.43830645	DE
4	-1.685	-7.03549060543	23.95	24.59	20.684999	151	21.97919338	DE
12	-8.605	-27.8749595076	30.87	35.005	20.684999	239	27.20018814	DE
26	-8.735	-28.1774193548	31	44.6	20.684999	238	32.04966392	DE
52	4.965	28.6994219653	17.3	44.6	15.2	301	30.5207145	DE
156	18.585	505.027173913	3.68	44.6	2.56	645	13.48868076	DE
260	18.585	505.027173913	3.68	44.6	2.56	645	13.48868076	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
1782505500	22.335	0	0.00	22.335	22.335	22.335	0
1782419100	22.335	-0.55	-2.40	22.365	22.365	22.335	111
1782332700	22.885	-0.04	-0.17	22.885	22.885	22.885	2
1782246300	22.925	-0.58	-2.47	22.925	22.925	22.925	2
1782159900	23.505	-0.62	-2.55	23.51	23.51	23.505	9
1781900700	24.12	0.32	1.32	23.43	24.135	23.43	125
1781814300	23.805	-0.79	-3.19	23.805	23.805	23.805	1
1781727900	24.59	0.52	2.14	24.39	24.59	23.945	72
1781641500	24.075	-0.05	-0.19	24.075	24.075	24.075	1
1781555100	24.12	1.13	4.89	23.55	24.16	23.425	44
1781295900	22.995	2.07	9.89	22.785	22.995	22.38	56
1781209500	20.925	-0.6	-2.76	21.364999	21.565	20.925	1111
1781123100	21.52	-0.17	-0.78	20.684999	21.52	20.684999	405
1781036700	21.69	-1.99	-8.38	22.27	22.27	21.274999	66
1780950300	23.675	1.48	6.67	22.075	23.675	22.075	233
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