Masterflex SE【MZX】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	0.05	0.347222222222	14.4	14.45	13.45	1527	14.18949437	DE
4	0	0	14.45	14.5	13.45	1152	14.06218274	DE
12	0.6	4.3321299639	13.85	14.85	13.2	2081	14.13867641	DE
26	0.9	6.64206642066	13.55	14.85	12.05	2590	13.79567764	DE
52	3.4	30.7692307692	11.05	14.95	11	2760	13.60002929	DE
156	3.55	32.5688073394	10.9	14.95	7.12	3149	10.64877149	DE
260	7.85	118.939393939	6.6	14.95	5.42	3361	9.65428739	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
1781814300	14.2	-0.2	-1.39	14.35	14.35	14.2	1454
1781727900	14.4	0.15	1.05	14.2	14.4	14.05	1436
1781641500	14.25	0.15	1.06	14.25	14.45	14.2	477
1781555100	14.1	-0.05	-0.35	13.9	14.45	13.45	3558
1781295900	14.15	0.05	0.35	14.4	14.4	14.05	709
1781209500	14.1	0.2	1.44	14.25	14.5	13.9	842
1781123100	13.9	-0.2	-1.42	14.35	14.4	13.9	1310
1781036700	14.1	-0.35	-2.42	14.4	14.4	14.1	10
1780950300	14.45	0.7	5.09	13.75	14.5	13.75	32
1780691100	13.75	-0.5	-3.51	13.9	14.15	13.7	3753
1780604700	14.25	-0.25	-1.72	14.25	14.25	14.25	1
1780518300	14.5	0.5	3.57	14.5	14.5	14.05	513
1780431900	14	0.2	1.45	13.95	14.05	13.95	47
1780345500	13.8	-0.05	-0.36	13.8	14.1	13.8	985
1780086300	13.85	0.05	0.36	13.8	14.1	13.8	683
1779999900	13.8	-0.2	-1.43	13.85	13.9	13.75	1368
1779913500	14	-0.45	-3.11	14.35	14.35	14	1473
1779827100	14.45	0.25	1.76	14	14.45	14	812
1779740700	14.2	-0.25	-1.73	14.45	14.45	14.2	2826
1779481500	14.45	0.15	1.05	14.45	14.45	14.3	760
1779395100	14.3	0	0.00	14.3	14.45	14.3	965
1779308700	14.3	0.35	2.51	14.45	14.45	14.3	401
1779222300	13.95	-0.5	-3.46	13.95	13.95	13.95	345
1779135900	14.45	0	0.00	14.85	14.85	14.1	759
1778876700	14.45	-0.05	-0.34	14.85	14.85	14.4	464
1778790300	14.5	0.3	2.11	14.55	14.85	14.3	1101
1778703900	14.2	-0.25	-1.73	14.15	14.8	14.15	3888
1778617500	14.45	0	0.00	14.45	14.45	14.4	554
1778531100	14.45	-0.1	-0.69	14.4	14.6	14.4	672
1778271900	14.55	0.2	1.39	14.15	14.55	14.15	2356
1778185500	14.35	-0.1	-0.69	14.45	14.45	14.15	1943
1778099100	14.45	0.25	1.76	14.3	14.5	14.25	4629
1778012700	14.2	0.1	0.71	13.9	14.3	13.9	3853
1777926300	14.1	0.2	1.44	13.85	14.15	13.85	1571
1777580700	13.9	-0.1	-0.71	14.45	14.45	13.9	1853
1777494300	14	0.15	1.08	13.9	14.25	13.85	1330
1777407900	13.85	-0.15	-1.07	13.85	13.85	13.85	1
1777321500	14	0.1	0.72	14.2	14.2	13.85	329
1777062300	13.9	-0.25	-1.77	14.1	14.1	13.9	864
1776975900	14.15	0.35	2.54	14.1	14.15	13.8	2268
1776889500	13.8	-0.4	-2.82	14.55	14.55	13.8	2748
1776803100	14.2	0.15	1.07	14	14.2	14	946
1776716700	14.05	-0.3	-2.09	14.25	14.4	13.7	4729
1776457500	14.35	-0.05	-0.35	14.25	14.45	14.25	3495
1776371100	14.4	0	0.00	14.35	14.55	14.15	7605
1776284700	14.4	0.35	2.49	14.35	14.4	14.2	1661
1776198300	14.05	-0.15	-1.06	14.05	14.05	14	1211
1776111900	14.2	0.1	0.71	14.1	14.2	13.8	3466
1775852700	14.1	0.35	2.55	13.7	14.1	13.7	3476
1775766300	13.75	-0.4	-2.83	14.25	14.25	13.75	3604
1775679900	14.15	0.2	1.43	14.3	14.6	14	5636
1775593500	13.95	-0.5	-3.46	13.7	14.3	13.7	1662
1775161500	14.45	0.2	1.40	13.95	14.45	13.75	6603
1775075100	14.25	0.35	2.52	13.9	14.25	13.35	8229
1774988700	13.9	0.6	4.51	13.3	13.9	13.3	6079
1774902300	13.3	0.05	0.38	13.25	13.4	13.2	2802
1774646700	13.25	-0.8	-5.69	13.85	13.85	13.25	1455
1774560300	14.05	0.65	4.85	13.6	14.05	13.6	1556
1774473900	13.4	0	0.00	13.45	13.55	13.3	1201
1774387500	13.4	0.25	1.90	13.2	13.55	13.2	2585
1774301100	13.15	0.1	0.77	13.05	13.3	12.85	5230
1774041900	13.05	-0.65	-4.74	13.6	13.6	13.05	1494
1773955500	13.7	0.55	4.18	13	13.7	13	5019