Martinrea International Inc【MRE】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	-0.41	-3.97672162949	10.31	10.49	9.82	41237	10.0580029	CS
4	-1.55	-13.5371179039	11.45	11.72	9.82	54827	10.68064602	CS
12	0.51	5.43130990415	9.39	11.72	8.88	83418	10.3611143	CS
26	-0.35	-3.41463414634	10.25	11.72	8.72	88683	10.16515143	CS
52	1.46	17.2985781991	8.44	11.72	8.16	120979	10.13565964	CS
156	-3.24	-24.6575342466	13.14	15.16	6.12	148384	10.82715713	CS
260	-3.17	-24.2540168324	13.07	15.37	6.12	214706	10.77333378	CS

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
1782510000	9.92	-0.08	-0.80	10	10.02	9.89	38687
1782423600	10	-0.07	-0.70	10.07	10.22	10	49240
1782337200	10.07	-0.04	-0.40	10.13	10.25	9.96	62980
1782250800	10.11	-0.18	-1.75	10.28	10.29	10.11	29915
1782164400	10.29	0.03	0.29	10.31	10.49	10.26	25362
1781905200	10.26	0.02	0.20	10.2	10.35	10.2	27841
1781818800	10.24	0.02	0.20	10.27	10.4	10.22	22908
1781732400	10.22	-0.07	-0.68	10.28	10.47	10.2	53368
1781646000	10.29	-0.2	-1.91	10.5	10.5	10.26	62233
1781559600	10.49	0.02	0.19	10.86	10.86	10.47	81967
1781300400	10.47	0.05	0.48	10.58	10.58	10.41	48110
1781214000	10.42	0.05	0.48	10.4	10.48	10.27	49633
1781127600	10.37	-0.54	-4.95	10.91	10.91	10.33	105112
1781041200	10.91	-0.13	-1.18	11.15	11.19	10.71	69720
1780954800	11.04	-0.04	-0.36	11.15	11.23	11.01	57785
1780695600	11.08	-0.34	-2.98	11.41	11.41	10.98	57385
1780609200	11.42	-0.09	-0.78	11.51	11.51	11.23	40508
1780522800	11.51	-0.07	-0.60	11.64	11.72	11.51	65967
1780436400	11.58	0.11	0.96	11.5	11.7	11.5	85610
1780350000	11.47	-0.02	-0.17	11.45	11.64	11.41	62207
1780090800	11.49	0.06	0.52	11.51	11.59	11.33	89829
1780004400	11.43	-0.06	-0.52	11.48	11.68	11.4	122866
1779918000	11.49	0.24	2.13	11.3	11.54	11.3	105899
1779831600	11.25	-0.05	-0.44	11.46	11.67	11.23	147019
1779745200	11.3	0.42	3.86	10.59	11.39	10.59	192944
1779486000	10.88	0.46	4.41	10.44	10.9	10.44	157639
1779399600	10.42	0.19	1.86	10.23	10.51	10.2	66807
1779313200	10.23	0.14	1.39	10.11	10.4	10.11	97396
1779226800	10.09	-0.28	-2.70	10.32	10.7	10.05	160075
1778881200	10.37	-0.34	-3.17	10.66	10.66	10.36	103966
1778794800	10.71	0.1	0.94	10.6	10.93	10.6	93494
1778708400	10.61	0.04	0.38	10.66	10.74	10.57	99684
1778622000	10.57	-0.2	-1.86	10.66	10.7	10.52	49696
1778535600	10.77	-0.03	-0.28	10.75	10.95	10.71	90166
1778276400	10.8	0.25	2.37	10.64	10.87	10.64	114030
1778190000	10.55	0.23	2.23	10.35	10.62	10.34	116021
1778103600	10.32	0.09	0.88	10.33	10.5	10.32	101758
1778017200	10.23	-0.11	-1.06	10.2	10.45	10.2	176355
1777930800	10.34	0.31	3.09	9.93	10.43	9.56	244708
1777671600	10.03	-0.01	-0.10	10.09	10.09	9.5	151215
1777585200	10.04	0.51	5.35	9.5	10.13	9.5	141139
1777498800	9.53	-0.05	-0.52	9.41	9.63	9.4	36381
1777412400	9.58	-0.19	-1.94	9.74	9.74	9.58	27133
1777326000	9.77	0.03	0.31	9.78	9.96	9.74	118701
1777066800	9.74	0.04	0.41	9.7899999	9.82	9.7	58980
1776980400	9.7	0.16	1.68	9.5	9.78	9.45	93070
1776894000	9.5399999	-0.05	-0.52	9.59	9.68	9.53	64048
1776807600	9.59	-0.03	-0.31	9.69	9.8	9.58	74661
1776721200	9.6199999	0.07	0.73	9.69	9.69	9.55	44476
1776462000	9.55	0.33	3.58	9.27	9.67	9.15	136142
1776375600	9.22	0.27	3.02	8.96	9.2899999	8.96	93970
1776289200	8.95	-0.57	-5.99	9.5	9.5	8.88	203266
1776202800	9.52	0.02	0.21	9.51	9.63	9.49	21772
1776116400	9.5	0	0.00	9.51	9.55	9.38	35404
1775857200	9.5	-0.05	-0.52	9.66	9.66	9.48	14653
1775770800	9.55	-0.04	-0.42	9.73	9.74	9.53	52147
1775684400	9.59	0.49	5.38	9.38	9.74	9.38	66350
1775598000	9.1	-0.16	-1.73	9.22	9.27	9.01	25283
1775511600	9.26	-0.1	-1.07	9.39	9.39	9.25	35983
1775166000	9.36	-0.13	-1.37	9.35	9.39	9.2	27533
1775079600	9.49	0.15	1.61	9.3699999	9.53	9.25	98493
1774993200	9.34	0.23	2.52	9.14	9.45	9.14	124040
1774906800	9.11	0.14	1.56	9.1	9.23	9.05	106717