Mazda Motor Corp【MZA】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	-0.235	-3.79032258065	6.2	6.28	6	1003	6.09147876	DE
4	0.527	9.69106289077	5.438	6.28	5.327	3378	5.9050409	DE
12	-0.323	-5.13676844784	6.288	6.42	5.327	2900	5.81547974	DE
26	-0.155	-2.53267973856	6.12	7.66	5.327	4019	6.46548729	DE
52	0.8170001	15.870243121	5.1479999	7.66	4.833	3585	6.13666653	DE
156	-3.645	-37.9292403746	9.61	12.44	4.739	2838	7.00675351	DE
260	-3.645	-37.9292403746	9.61	12.44	4.739	2838	7.00675351	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
1780691100	6.075	0.06	0.98	6.099	6.099	6	4557
1780604700	6.016	-0.05	-0.79	6.017	6.099	6.001	2223
1780518300	6.064	-0.11	-1.70	6.011	6.099	6.001	742
1780431900	6.1689999	-0.02	-0.24	6.018	6.1689999	6.018	1055
1780345500	6.184	-0.06	-0.98	6.001	6.187	6.001	760
1780086300	6.245	0.14	2.23	6.2	6.28	6.15	235
1779999900	6.109	0.07	1.21	6.152	6.152	6.016	14245
1779913500	6.0359999	0.14	2.46	6.085	6.112	5.963	950
1779827100	5.891	-0.05	-0.81	5.909	5.95	5.891	3154
1779740700	5.939	0.08	1.31	5.976	5.976	5.803	465
1779481500	5.862	0.04	0.60	5.706	5.862	5.691	341
1779395100	5.827	-0.05	-0.90	5.947	5.947	5.827	4
1779308700	5.88	0.13	2.26	5.666	5.88	5.666	273
1779222300	5.75	-0.08	-1.42	5.688	5.868	5.683	1083
1779135900	5.833	-0.15	-2.57	5.79	5.833	5.6849999	12189
1778876700	5.987	0.22	3.89	5.8789999	5.987	5.743	13064
1778790300	5.763	-0.02	-0.41	5.8789999	5.8789999	5.763	7435
1778703900	5.787	0.18	3.27	5.78	5.9109999	5.7779999	2634
1778617500	5.604	0.2	3.78	5.489	5.6769999	5.489	3068
1778531100	5.4	-0.1	-1.80	5.327	5.449	5.327	1715
1778271900	5.499	0.11	1.97	5.438	5.499	5.328	1927
1778185500	5.393	-0.22	-3.85	5.5	5.5	5.39	7875
1778099100	5.609	0.11	1.91	5.642	5.71	5.586	2468
1778012700	5.5039999	-0.05	-0.85	5.555	5.555	5.4509999	2492
1777926300	5.551	-0.03	-0.59	5.55	5.551	5.448	1219
1777580700	5.584	-0.04	-0.78	5.45	5.587	5.45	3712
1777494300	5.628	0.08	1.48	5.54	5.628	5.4509999	2074
1777407900	5.546	0.1	1.74	5.61	5.63	5.546	230
1777321500	5.4509999	0.06	1.08	5.421	5.522	5.4109999	3827
1777062300	5.393	-0.3	-5.27	5.5599999	5.5599999	5.393	9529
1776975900	5.6929999	-0.1	-1.66	5.7	5.743	5.621	2086
1776889500	5.789	0.05	0.89	5.7009999	5.789	5.7009999	911
1776803100	5.738	-0.15	-2.60	5.859	5.859	5.735	4265
1776716700	5.891	-0.18	-2.92	5.95	5.971	5.839	1098
1776457500	6.0679999	0.09	1.45	5.944	6.069	5.815	2084
1776371100	5.981	0.14	2.40	5.979	5.981	5.837	2089
1776284700	5.841	0.05	0.83	5.819	5.845	5.718	922
1776198300	5.793	0.09	1.61	5.718	5.793	5.593	236
1776111900	5.7009999	-0.03	-0.45	5.641	5.7009999	5.538	1209
1775852700	5.727	0.03	0.47	5.753	5.753	5.601	381
1775766300	5.7	-0.22	-3.63	5.694	5.7	5.694	1000
1775679900	5.915	0.31	5.47	5.868	5.915	5.788	2782
1775593500	5.608	-0.22	-3.77	5.65	5.699	5.507	1327
1775161500	5.828	-0.09	-1.52	5.828	5.828	5.828	50
1775075100	5.918	0.12	2.03	5.934	5.982	5.838	1358
1774988700	5.8	0.15	2.65	5.752	5.8	5.642	2086
1774902300	5.65	-0.22	-3.72	5.746	5.756	5.612	3531
1774646700	5.868	-0.17	-2.85	5.922	5.982	5.868	8011
1774560300	6.04	-0.09	-1.53	6.064	6.064	5.918	3365
1774473900	6.134	0.13	2.20	6.132	6.154	6.038	187
1774387500	6.002	0.02	0.27	6.0279999	6.0599999	5.914	2048
1774301100	5.986	0.34	5.95	5.822	6.0039999	5.8179999	1638
1774041900	5.65	-0.31	-5.26	6.096	6.096	5.416	8577
1773955500	5.964	-0.07	-1.23	5.986	6.0119999	5.91	2381
1773869100	6.038	-0.16	-2.64	6.258	6.258	6.0359999	898
1773782700	6.202	-0.21	-3.21	6.202	6.202	6.202	1
1773696300	6.408	0.11	1.68	6.352	6.42	6.206	2145
1773437100	6.3019999	-0.22	-3.31	6.288	6.36	6.17	7630
1773350700	6.518	0.19	2.94	6.432	6.518	6.378	3526
1773264300	6.332	-0.17	-2.58	6.5759999	6.5759999	6.322	3737
1773177900	6.5	0.18	2.85	6.37	6.5	6.346	144
1773091500	6.32	-0.18	-2.77	6.234	6.32	6.108	10019