Mizuho Financial Group【MZ8】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	0	42	42.799999	41.6	254	42.46934549	DE
4	0.6	1.44927536232	41.4	45.6	39.6	501	42.53235434	DE
12	5.8	16.0220994475	36.2	45.6	34.4	468	39.22664969	DE
26	10.995	35.4620222545	31.005	45.6	31.005	680	37.75173059	DE
52	18.275	77.0284510011	23.725	45.6	23.125	641	33.52187484	DE
156	26.965	179.348187562	15.035	45.6	14.45	578	25.87947555	DE
260	26.965	179.348187562	15.035	45.6	14.45	578	25.87947555	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
1782937500	42.4	-0.4	-0.93	42.4	42.4	42	142
1782851100	42.799999	0.6	1.42	41.799999	42.799999	41.799999	461
1782764700	42.2	-0.2	-0.47	41.6	42.2	41.6	137
1782505500	42.4	0.6	1.44	42.4	42.6	42	414
1782419100	41.799999	-0.2	-0.48	42	42	41.799999	115
1782332700	42	-0.6	-1.41	42.2	42.6	41.799999	3052
1782246300	42.6	-1.6	-3.62	42	42.6	41.799999	985
1782159900	44.2	1.4	3.27	43.6	44.2	43.6	289
1781900700	42.799999	-1.8	-4.04	43	43	42.799999	19
1781814300	44.6	-0.4	-0.89	44.8	45	44.6	60
1781727900	45	3.2	7.66	43	45.6	42.799999	1653
1781641500	41.799999	-0.4	-0.95	41.6	42.2	41.6	139
1781555100	42.2	1	2.43	42.2	42.2	41.6	488
1781295900	41.2	1.2	3.00	41	41.2	40.6	724
1781209500	40	-0.4	-0.99	39.6	40.4	39.6	138
1781123100	40.4	-0.8	-1.94	40.799999	41.4	40.4	361
1781036700	41.2	-0.8	-1.90	41.6	41.799999	41.2	34
1780950300	42	0.6	1.45	40.799999	42.2	40.4	305
1780691100	41.4	-0.2	-0.48	41.799999	41.799999	41.2	175
1780604700	41.6	0.4	0.97	41.4	41.6	41	320
1780518300	41.2	1	2.49	41.4	41.4	40.799999	173
1780431900	40.2	0.8	2.03	39.2	40.2	39.2	217
1780345500	39.4	0.8	2.07	38.799999	39.4	38.6	794
1780086300	38.6	0.6	1.58	38.799999	38.799999	38.6	82
1779999900	38	-1	-2.56	38.2	38.2	38	155
1779913500	39	-1.2	-2.99	39	39	39	44
1779827100	40.2	0.4	1.01	39.799999	40.2	39.799999	344
1779740700	39.799999	0.2	0.51	39.2	39.799999	39.2	282
1779481500	39.6	0.6	1.54	40.4	40.4	39.6	923
1779395100	39	1	2.63	39.6	39.6	39	363
1779308700	38	0.8	2.15	37.6	38	37.4	141
1779222300	37.2	1.8	5.08	37	37.6	36.799999	151
1779135900	35.4	-1.6	-4.32	35.2	36	35.2	386
1778876700	37	-1	-2.63	37.4	37.799999	37	326
1778790300	38	-0.2	-0.52	38	38	38	3
1778703900	38.2	0.8	2.14	38	39.4	38	2365
1778617500	37.4	0	0.00	37.6	37.6	37.4	30
1778531100	37.4	0.4	1.08	37.6	37.6	37.2	221
1778271900	37	-0.4	-1.07	37	37	37	6
1778185500	37.4	-1	-2.60	37.799999	37.799999	37.2	432
1778099100	38.4	1.8	4.92	37	38.4	37	1022
1778012700	36.6	0.4	1.10	36.6	36.6	36.2	61
1777926300	36.2	-0.8	-2.16	36.799999	36.799999	36.2	544
1777580700	37	0.6	1.65	36	37	35.799999	201
1777494300	36.4	-0.8	-2.15	37	37	36.4	224
1777407900	37.2	1.8	5.08	37	37.799999	37	2589
1777321500	35.4	1	2.91	35.2	35.6	35.2	396
1777062300	34.4	-0.2	-0.58	34.4	34.4	34.4	1
1776975900	34.6	-0.8	-2.26	34.6	35	34.4	641
1776889500	35.4	0.4	1.14	35.6	35.6	35.4	1824
1776803100	35	-1.4	-3.85	35.6	35.6	35	503
1776716700	36.4	-0.6	-1.62	36.4	36.4	36.2	419
1776457500	37	0	0.00	36	37	36	294
1776371100	37	-0.2	-0.54	36.4	37.2	36.4	148
1776284700	37.2	0.4	1.09	37.2	37.4	37.2	194
1776198300	36.799999	0.8	2.22	36.2	36.799999	35.799999	276
1776111900	36	-0.4	-1.10	36	36.2	36	147
1775852700	36.4	-0.4	-1.09	36.4	36.4	36.2	83
1775766300	36.799999	-1	-2.65	36.2	36.799999	36.2	579
1775679900	37.799999	2.8	8.00	37.4	38	37.4	1090
1775593500	35	-0.55	-1.53	35.4	35.799999	35	499
1775161500	35.545	-0.98	-2.67	34.61	35.545	34.61	346