Meidensha Corp【MW7】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	10.3	21.3692946058	48.2	58.5	48.2	66	54.77338403	DE
4	-1.5	-2.5	60	60	47.2	93	53.37191617	DE
12	14.5	32.9545454545	44	61.5	42.6	146	50.16371695	DE
26	28.9	97.6351351351	29.6	61.5	27.8	195	41.44663459	DE
52	28.1	92.4342105263	30.4	61.5	27.8	182	39.07962822	DE
156	43.2	282.352941176	15.3	61.5	15.2	196	31.09751171	DE
260	43.2	282.352941176	15.3	61.5	15.2	196	31.09751171	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
1781900700	58.5	2.5	4.46	58.5	58.5	58	269
1781814300	56	2	3.70	55.5	56	55	211
1781727900	54	4.4	8.87	54	54	54	9
1781641500	49.6	0	0.00	49.6	49.6	49.6	0
1781555100	49.6	1.4	2.90	50.5	50.5	49.6	22
1781295900	48.2	0.6	1.26	48.2	48.2	48.2	21
1781209500	47.6	-0.2	-0.42	47.6	47.6	47.6	22
1781123100	47.8	-2.7	-5.35	47.2	47.8	47.2	155
1781036700	50.5	-1.5	-2.88	50.5	50.5	50.5	85
1780950300	52	-1.5	-2.80	50.5	52	49.6	257
1780691100	53.5	3	5.94	52.5	53.5	52.5	222
1780604700	50.5	-0.5	-0.98	51	51	50.5	21
1780518300	51	-0.5	-0.97	51.5	51.5	51	46
1780431900	51.5	-1.5	-2.83	51.5	51.5	51.5	6
1780345500	53	-1.5	-2.75	53	53	53	64
1780086300	54.5	-3	-5.22	54.5	54.5	54	345
1779999900	57.5	-1	-1.71	58.5	58.5	57.5	11
1779913500	58.5	-0.5	-0.85	58.5	58.5	58.5	67
1779827100	59	0	0.00	59	59	59	0
1779740700	59	-1	-1.67	59	59	59	86
1779481500	60	1.5	2.56	60	60	60	20
1779395100	58.5	1	1.74	58.5	58.5	58.5	20
1779308700	57.5	1.5	2.68	57.5	57.5	57.5	1
1779222300	56	-4	-6.67	56.5	56.5	56	16
1779135900	60	-1.5	-2.44	59.5	60	58.5	74
1778876700	61.5	9.5	18.27	60	61.5	59.5	91
1778790300	52	2	4.00	50.5	52	49.6	410
1778703900	50	-1.5	-2.91	51	51	50	198
1778617500	51.5	1	1.98	51.5	51.5	51.5	10
1778531100	50.5	-3	-5.61	51	51.5	50.5	551
1778271900	53.5	3.9	7.86	51	53.5	51	405
1778185500	49.6	0.2	0.40	48.6	49.6	48.6	65
1778099100	49.4	1.2	2.49	49	49.6	49	221
1778012700	48.2	-0.2	-0.41	46.6	48.4	46.6	530
1777926300	48.4	1.6	3.42	46.8	48.4	46.8	734
1777580700	46.8	3.4	7.83	45.6	46.8	45.6	361
1777494300	43.4	0	0.00	43.4	43.4	43.4	0
1777407900	43.4	0	0.00	43.4	43.4	43.4	0
1777321500	43.4	0	0.00	43.4	43.4	43.4	0
1777062300	43.4	-0.4	-0.91	43.4	43.4	43.4	302
1776975900	43.8	1.2	2.82	43.8	43.8	43.8	35
1776889500	42.6	-1	-2.29	43	43.2	42.6	104
1776803100	43.6	0	0.00	43.6	43.6	43.6	0
1776716700	43.6	-0.4	-0.91	43.6	43.6	43.6	2
1776457500	44	-0.4	-0.90	44	44	44	1
1776371100	44.4	0	0.00	44.4	44.4	44.4	113
1776284700	44.4	-1.4	-3.06	44	44.4	43.6	41
1776198300	45.8	0.2	0.44	45.6	45.8	44.8	225
1776111900	45.6	0	0.00	45.6	45.6	45.6	0
1775852700	45.6	-1.2	-2.56	45.6	45.6	45.6	1
1775766300	46.8	0	0.00	46.8	46.8	46.8	0
1775679900	46.8	1.8	4.00	45.4	46.8	45.4	184
1775593500	45	0	0.00	45	45	45	0
1775161500	45	0	0.00	45	45	45	0
1775075100	45	0.2	0.45	44	45	44	65
1774992300	44.8	0	0.00	44.8	44.8	44.8	0
1774905900	44.8	0	0.00	44.8	44.8	44.8	0
1774646700	44.8	0	0.00	44.8	44.8	44.8	0
1774560300	44.8	2.8	6.67	45.2	45.2	44.6	227
1774473900	42	0	0.00	42	42	42	0
1774387500	42	1	2.44	42	42	42	2
1774301100	41	-0.4	-0.97	40	41	40	738