Murata Manufacturing Co Ltd【MUR1】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	-2.31	-4.41598164787	52.31	61.6	49.5	8368	56.40885535	DE
4	18.19	57.1832756995	31.81	61.6	31.57	4930	46.80946181	DE
12	29.9	148.756218905	20.1	61.6	18.655	2444	40.41083471	DE
26	31.145	165.18164943	18.855	61.6	16.825	1584	34.79581376	DE
52	37.39	296.510705789	12.61	61.6	12.17	1039	30.96022858	DE
156	-2.06	-3.95697272378	52.06	61.6	11.74	830	24.11924761	DE
260	-2.06	-3.95697272378	52.06	61.6	11.74	830	24.11924761	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	49.5	-4.5	-8.33	53.53	53.53	49.5	6972
1780604700	54	-1.66	-2.98	54.48	54.48	51.12	7687
1780518300	55.66	-1.13	-1.99	57.35	57.52	55	2311
1780431900	56.79	-2.2	-3.73	56.98	57	54.22	8814
1780345500	58.99	3.99	7.25	55.09	61.6	54.76	12363
1780086300	55	6	12.24	52.31	61	51.63	10663
1779999900	49	6.74	15.94	45.985	49.005	45.87	3509
1779913500	42.265	-2.72	-6.04	43.15	44.195	41.645	11299
1779827100	44.98	-0.81	-1.76	44.15	44.98	43.415	4008
1779740700	45.785	6.83	17.55	42.975	45.785	42.36	9531
1779481500	38.95	2.22	6.04	38.799999	39.799999	38.494999	5913
1779395100	36.729999	2.24	6.51	36.034999	37.095	36.034999	3372
1779308700	34.485	1.87	5.72	33.354999	34.485	33.24	2747
1779222300	32.619999	-1.08	-3.19	33.54	33.69	32.515	3389
1779135900	33.695	0.36	1.08	34.119999	34.26	33.165	831
1778876700	33.335	-1.41	-4.04	32.869999	33.985	32.725	1735
1778790300	34.74	1.13	3.36	33.965	34.755	33.965	246
1778703900	33.61	0.63	1.91	32.674999	33.61	32.674999	987
1778617500	32.979999	0.25	0.76	32.88	33.799999	32.555	6734
1778531100	32.729999	0.24	0.75	32.5	32.729999	32.174999	1210
1778271900	32.485	1.85	6.02	31.81	32.494999	31.57	1258
1778185500	30.64	0.62	2.07	31	31	30.33	1740
1778099100	30.02	1.56	5.48	29.265	30.02	29.26	559
1778012700	28.46	0.1	0.35	28.61	28.61	28.215	601
1777926300	28.36	0.29	1.02	28.115	28.36	27.91	1042
1777580700	28.075	2.15	8.27	27.68	28.205	27	2369
1777494300	25.93	0.37	1.45	25.37	26.5	25.37	927
1777407900	25.56	-0.9	-3.40	25.785	26.01	25.3	605
1777321500	26.46	-0.04	-0.15	26.54	26.71	26.135	1636
1777062300	26.5	1.28	5.05	26.565	26.565	26.21	1152
1776975900	25.225	-1.25	-4.70	25.49	25.935	25.225	465
1776889500	26.47	0.92	3.60	26.43	26.64	26.195	1212
1776803100	25.55	0.45	1.77	25.6	25.885	25.55	747
1776716700	25.105	-0.03	-0.10	25.46	25.46	25.105	1333
1776457500	25.13	-0.44	-1.70	24.92	25.26	24.4	1361
1776371100	25.565	1.22	4.99	25.455	25.805	25.215	4140
1776284700	24.35	0.35	1.46	23.825	24.35	23.825	1040
1776198300	24	1.22	5.36	23.1	24	23.1	664
1776111900	22.78	0.48	2.18	22.415	22.78	22.125	46
1775852700	22.295	0.9	4.18	22.2	22.54	22.2	182
1775766300	21.399999	-0.55	-2.51	21.41	21.41	21.364999	1000
1775679900	21.95	1.56	7.62	21.885	22.015	21.635	1232
1775593500	20.395	1.45	7.65	20.684999	20.684999	20.079999	872
1775161500	18.945	-1.16	-5.75	18.995	19.075	18.945	266
1775075100	20.1	1.15	6.04	20.19	20.19	19.899999	1558
1774988700	18.954999	-0.03	-0.16	18.655	18.954999	18.655	80
1774902300	18.985	-0.82	-4.14	19.16	19.17	18.985	774
1774646700	19.805	-0.15	-0.75	19.885	19.905	19.805	405
1774560300	19.954999	0	0.00	19.954999	19.954999	19.954999	0
1774473900	19.954999	0.61	3.18	19.315	19.954999	19.315	788
1774387500	19.34	-0.63	-3.13	19.34	19.34	19.34	352
1774301100	19.965	0.25	1.27	19	20.13	19	2896
1774041900	19.715	-0.34	-1.67	20.07	20.07	19.715	205
1773955500	20.05	-0.4	-1.96	20.12	20.12	19.92	565
1773869100	20.45	-0.9	-4.22	20.91	20.91	20.45	1527
1773782700	21.35	1.47	7.39	20.57	21.35	20.41	1946
1773696300	19.88	-0.22	-1.09	19.895	19.97	19.36	1797
1773437100	20.1	0.15	0.73	20.1	20.1	20.1	3
1773350700	19.954999	-0.58	-2.80	20.2	20.2	19.954999	289
1773264300	20.53	0.13	0.64	20.26	20.53	20.26	268
1773177900	20.399999	1.25	6.53	20.149999	20.52	20.07	268
1773091500	19.149999	-1.3	-6.36	19.1	19.149999	18.915	3365