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	-3	-5.50458715596	54.5	54.5	50.5	96	53.75518672	DE
4	0.5	0.980392156863	51	61.5	49.6	129	53.28583129	DE
12	10.5	25.6097560976	41	61.5	40	175	47.49525442	DE
26	19.3	59.9378881988	32.2	61.5	27.8	213	39.49097646	DE
52	22.1	75.1700680272	29.4	61.5	27.8	186	38.1531055	DE
156	36.2	236.60130719	15.3	61.5	15.2	202	30.47258333	DE
260	36.2	236.60130719	15.3	61.5	15.2	202	30.47258333	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
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
1774041900	41.4	-0.4	-0.96	42	42	41.4	338
1773955500	41.799999	1	2.45	41.6	41.799999	41.6	447
1773869100	40.799999	0	0.00	40.799999	40.799999	40.799999	0
1773782700	40.799999	0	0.00	40.799999	40.799999	40.799999	124
1773696300	40.799999	-0.2	-0.49	41.2	41.2	40.799999	120
1773437100	41	1.8	4.59	41	41	41	122
1773350700	39.2	2.2	5.95	39	39.2	39	164
1773264300	37	0	0.00	37	37	37	0
1773177900	37	0	0.00	37	37	37	0
1773091500	37	-3	-7.50	37	37	37	94