Marubeni Corp (PK)【MARUF】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	-1.705	-5.29092319628	32.225	32.225	29.47	8492	30.67579563	CS
4	-4.808	-13.6096014493	35.328	35.328	28.72	12053	30.82453375	CS
12	-4.48	-12.8	35	41.61	28.72	21380	36.34791869	CS
26	2.424	8.62756264237	28.096	41.61	26.64	33051	35.53502805	CS
52	10.115	49.5711835334	20.405	41.61	19.15	19690	33.5920737	CS
156	11.92	64.0860215054	18.6	41.61	11.96	22516	22.08076769	CS
260	21.705	246.22802042	8.815	41.61	7.64	17980	21.53729662	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781818140	30.52	-0.09	-0.29	30.095	30.52	29.68	8480
1781731740	30.61	0.36	1.19	30.92	31.3	30.196	14048
1781645340	30.25	-1.08	-3.45	29.47	30.875	29.47	4850
1781558940	31.33	0.55	1.77	32.225	32.225	30.808	6589
1781299740	30.784	0.28	0.93	30.7975	30.946	30.784	46614
1781213220	30.5	0.82	2.75	30.6	30.6	29.7	9323
1781126940	29.6825	-0.57	-1.88	29.21	29.84	29.21	11151
1781040540	30.25	0.15	0.50	30.1	30.7	29.64	8247
1780954140	30.1	-0.8	-2.58	30	31.19	29.44	6673
1780694940	30.898	0.98	3.27	30.73	31.224	30.73	8844
1780608540	29.92	0.76	2.61	28.72	31.25	28.72	32178
1780522140	29.158	-2.18	-6.95	31.4	31.4	29.126	11828
1780435740	31.335	-1.16	-3.55	32.5	32.5	30.65	7783
1780349340	32.49	1.24	3.97	32.244	32.508	31.02	8983
1780090080	31.25	-1.76	-5.33	32.56	32.56	31.25	6099
1780003320	33.008	0.18	0.54	32.56	33.73	32.56	10975
1779917340	32.832	-0.6	-1.79	33.43	33.43	32.56	3841
1779830940	33.432	0.18	0.55	35.328	35.328	32.799999	10447
1779484920	33.25	-0.71	-2.09	34.175	35	32.89	3254
1779398880	33.96	-0.52	-1.51	33.67	35.184	32.799999	2723
1779312300	34.48	-0.33	-0.95	33.936	35	33.67	19680
1779225660	34.8092	-1.92	-5.24	35.465	37.23	34.382	2472
1779139740	36.734	0.52	1.45	35.91	36.734	34.436	4961
1778880000	36.21	-1.2	-3.20	36.3	37.326	35.304	19903
1778793900	37.408	0.83	2.26	36.52	37.408	35.632	4484
1778707380	36.58	1.57	4.47	35.17	37.246	35.17	10242
1778621340	35.015	-0.14	-0.40	35.864	36.6	33.656	12791
1778534940	35.155	1.76	5.25	35.81	36.7	32.75	13355
1778275200	33.4	-0.78	-2.29	35.376	35.95	33.4	4556
1778188800	34.182	-4.24	-11.04	36	36.91	34.182	9847
1778102520	38.426	1.8	4.91	39.05	39.05	37.9	6137
1778016000	36.6264	-0.88	-2.34	37.932	38.3	35.376	2617
1777930140	37.505	-1.32	-3.40	36	38.46	36	4236
1777671000	38.825	-1.18	-2.94	38.9	38.9	37.77	3192
1777584540	40	2.5	6.67	39.77	40.54	38.368	3235
1777498140	37.5	-0.22	-0.60	36.12	37.75	36.12	1313
1777411800	37.7245	-0.01	-0.02	37.33	37.7305	36.88	2961
1777325400	37.732	0.53	1.43	36.66	37.732	36.66	7556
1777065780	37.2	-1.76	-4.53	39.148	39.22	37.2	4195
1776979740	38.964	0.1	0.25	38.96	39.01	36.8912	8457
1776893280	38.868	1.77	4.77	38.868	38.868	37.0061	1309
1776806940	37.0968	-1.08	-2.84	37.3389	39.24	37.0968	3241
1776720540	38.18	0.19	0.49	37.31	38.95	37.1931	1848
1776460800	37.9948	0.68	1.83	38.055	38.4228	36.8641	651169
1776374940	37.3125	-1.04	-2.70	37.305	37.692	36.918	1504
1776288360	38.348	1.27	3.41	39.036	39.036	37.082	2941
1776202140	37.082	-0.72	-1.90	38	38.77	37.082	3780
1776115740	37.7985	0.53	1.42	38	38.988	37	16367
1775856000	37.268	0.13	0.34	38.87	38.87	36.66	6473
1775770140	37.142	-1.41	-3.67	39.53	39.548	37.07	3544
1775683500	38.5561	0.53	1.38	41.61	41.61	38.5561	6726
1775596800	38.03	-0.47	-1.21	38.03	38.03	35.56	3183
1775510940	38.496	2.24	6.17	36	38.496	36	15096
1775164920	36.258	-0.74	-1.99	35.506	39.09	35.506	2977
1775078400	36.994	0.08	0.21	37.68	38.77	36.55	4690
1774992540	36.916	1.38	3.88	34.536	37.158	34.536	115021
1774906080	35.5384	2.11	6.30	35	38.33	35	9655
1774646940	33.432	-1.8	-5.12	35.3193	35.3193	33.432	3406
1774560480	35.235	0.77	2.23	33.7492	36	32.95	6702
1774473900	34.465	0.36	1.05	35.908	36.16	32.93	17795
1774387560	34.106	-0.64	-1.85	31.99	34.25	31.99	7868
1774300800	34.75	1.44	4.31	33	34.75	31.56	15612