Mitsubishi Gas Chemical【MUG】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	-0.6	-2.17391304348	27.6	27.6	23.4	133	25.30704648	DE
4	2.4	9.75609756098	24.6	30.2	23.4	52	25.8971123	DE
12	6.600001	32.3529476644	20.399999	30.2	19.5	47	24.48642155	DE
26	11.3	71.974522293	15.7	30.2	15.7	130	21.1316656	DE
52	11.7	76.4705882353	15.3	30.2	13.6	159	19.46507205	DE
156	11.7	76.4705882353	15.3	30.2	13.6	159	19.46507205	DE
260	11.7	76.4705882353	15.3	30.2	13.6	159	19.46507205	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
1781209500	25.4	2	8.55	24.6	25.4	24.4	606
1781123100	23.4	-1.2	-4.88	23.8	23.8	23.4	40
1781036700	24.6	-1.6	-6.11	24.6	24.6	24.6	1
1780950300	26.2	-1.4	-5.07	25.2	26.2	25.2	18
1780691100	27.6	-1	-3.50	27.6	27.6	27.6	2
1780604700	28.6	0	0.00	28.6	28.6	28.6	0
1780518300	28.6	0.4	1.42	28.6	28.6	28.6	1
1780431900	28.2	-1.6	-5.37	28.2	28.2	28.2	11
1780345500	29.8	0.2	0.68	29.8	29.8	29.6	15
1780086300	29.6	-0.2	-0.67	30.2	30.2	29.6	5
1779999900	29.8	0.6	2.05	29.2	29.8	29.2	23
1779913500	29.2	-0.8	-2.67	29.6	29.6	28.8	17
1779827100	30	1.4	4.90	30	30	29.2	39
1779740700	28.6	0.6	2.14	28.2	28.8	28.2	4
1779481500	28	0.6	2.19	27.2	28	27	8
1779395100	27.4	1.4	5.38	27.4	27.4	27.4	2
1779308700	26	1.2	4.84	25	26	25	83
1779222300	24.8	0	0.00	24.8	24.8	24.8	0
1779135900	24.8	-0.2	-0.80	24.8	25.4	24.8	14
1778876700	25	-2	-7.41	24.6	25.6	24.6	46
1778790300	27	0.6	2.27	27.4	27.4	27	14
1778703900	26.4	0	0.00	26.4	26.4	26.4	2
1778617500	26.4	1	3.94	26.6	26.6	26.2	136
1778531100	25.4	0.2	0.79	25.8	25.8	25.4	203
1778271900	25.2	1.4	5.88	25.2	25.2	25.2	2
1778185500	23.8	0	0.00	23.8	23.8	23.8	0
1778099100	23.8	0	0.00	23.8	23.8	23.8	0
1778012700	23.8	-0.2	-0.83	24	24	23.8	22
1777926300	24	-0.2	-0.83	24	24	24	2
1777580700	24.2	0.8	3.42	23.8	24.2	23.4	62
1777494300	23.4	0	0.00	23.4	23.4	23.4	0
1777407900	23.4	0	0.00	23.4	23.4	23.4	0
1777321500	23.4	0.4	1.74	23.4	23.4	23.4	1
1777062300	23	0	0.00	23	23	23	0
1776975900	23	0	0.00	23	23	23	0
1776889500	23	0	0.00	23	23	23	0
1776803100	23	0	0.00	23.2	23.2	23	217
1776716700	23	0	0.00	23	23	23	1
1776457500	23	0.6	2.68	23	23	23	2
1776371100	22.4	0.2	0.90	22.4	22.4	22.4	1
1776284700	22.2	-0.4	-1.77	22.2	22.2	22.2	1
1776198300	22.6	0.2	0.89	22.8	23	22.4	37
1776111900	22.4	-0.4	-1.75	22.8	22.8	22.4	5
1775852700	22.8	0.2	0.88	22.8	22.8	22.8	1
1775766300	22.6	-0.2	-0.88	22.6	22.6	22.6	12
1775679900	22.8	1.4	6.54	22.8	23.4	22.8	37
1775593500	21.399999	1	4.90	21.6	21.8	21	21
1775161500	20.399999	-0.6	-2.86	20.399999	20.399999	20.399999	4
1775075100	21	1.5	7.69	20.8	21.399999	20.8	8
1774988700	19.5	-0.4	-2.01	19.5	19.5	19.5	2
1774902300	19.899999	-0.9	-4.33	20	20	19.899999	3
1774646700	20.8	0	0.00	20.8	20.8	20.8	0
1774560300	20.8	0	0.00	20.8	20.8	20.8	0
1774473900	20.8	0	0.00	20.8	20.8	20.8	0
1774387500	20.8	0	0.00	20.8	20.8	20.8	0
1774301100	20.8	-1	-4.59	20.399999	20.8	20.399999	309
1774041900	21.8	0	0.00	21.8	21.8	21.8	0
1773955500	21.8	0	0.00	21.8	21.8	21.8	0
1773869100	21.8	0	0.00	21.8	21.8	21.8	0
1773782700	21.8	-0.6	-2.68	21.8	21.8	21.8	200
1773696300	22.4	0	0.00	22.4	22.4	22.4	0
1773437100	22.4	0	0.00	22.4	22.4	22.4	0
1773350700	22.4	-1.4	-5.88	22.4	22.4	22.4	18