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	0.92	1.56782549421	58.68	66	54.6	3713	59.73797576	DE
4	6.07	11.3394358304	53.53	68.01	43.9	7373	58.521366	DE
12	37.4	168.468468468	22.2	68.01	22.125	4543	51.59163382	DE
26	41.505	229.372754905	18.095	68.01	16.825	2670	45.53912712	DE
52	46.815	366.171294486	12.785	68.01	12.19	1621	41.84319095	DE
156	7.54	14.4832885133	52.06	68.01	11.74	1056	32.43065856	DE
260	7.54	14.4832885133	52.06	68.01	11.74	1056	32.43065856	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
1783023900	56	-7	-11.11	60.66	61.4	54.6	6628
1782937500	63	-0.78	-1.22	65.12	66	63	1978
1782851100	63.78	2.28	3.71	62.08	63.78	61.17	2734
1782764700	61.5	2.25	3.80	59.28	61.5	57.51	4799
1782505500	59.25	-4.1	-6.47	58.68	59.85	57.54	2426
1782419100	63.35	3.15	5.23	64.06	65.569998	62.92	2509
1782332700	60.2	0.7	1.18	59.95	61	59.95	3213
1782246300	59.5	-7.92	-11.75	62.11	62.11	56.61	16766
1782159900	67.42	0.93	1.40	66.3	68.01	65.43	4731
1781900700	66.489999	2.29	3.57	64.33	66.65	63.31	10274
1781814300	64.2	1.7	2.72	65.58	67.8	62	16190
1781727900	62.5	5.5	9.65	57.76	66.989999	57.76	22891
1781641500	57	1.61	2.91	57.8	58.25	56	9115
1781555100	55.39	7.59	15.88	54	55.58	53	5103
1781295900	47.8	-3.4	-6.64	47.45	47.8	46.18	2763
1781209500	51.2	3.21	6.69	47.995	52.3	47.85	5399
1781123100	47.99	-3.35	-6.53	47.62	49.5	43.9	9466
1781036700	51.34	0.65	1.28	53.68	53.68	50.44	6043
1780950300	50.69	1.19	2.40	47.885	52	46.615	7469
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