Meiji Holdings Company Ltd (PK)【MEJHY】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	-0.09125	-0.807432806106	11.30125	11.7275	11.2	839	11.21491908	DR
4	0.34	3.127874885	10.87	12	10.05	790	11.4668296	DR
12	-1.29	-10.32	12.5	12.5	10.05	468	11.56169129	DR
26	0.77	7.3754789272	10.44	13.15	9.5	1060	12.10384871	DR
52	-0.18	-1.58033362599	11.39	13.15	9.12	2457	10.37982938	DR
156	0.05	0.448028673835	11.16	14.81	8.51	2120	11.06722915	DR
260	-4.68	-29.4524858402	15.89	18.11	8.51	3921	11.26580639	DR

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
1782163500	11.21	0.01	0.09	11.21	11.7275	11.21	2167
1781818140	11.2	0	0.00	11.2	11.2	11.2	0
1781731740	11.2	-0.1	-0.90	11.2	11.2	11.2	194
1781645340	11.30125	0.03	0.23	11.30125	11.30125	11.30125	157
1781558940	11.275	0	0.00	11.275	11.275	11.275	0
1781299740	11.275	0	0.00	11.275	11.275	11.275	0
1781213340	11.275	0	0.00	11.275	11.275	11.275	0
1781126940	11.275	0	0.00	11.275	11.275	11.275	0
1781040540	11.275	0	0.00	11.275	11.275	11.275	0
1780954140	11.275	0	0.00	11.275	11.275	11.275	0
1780694940	11.275	1.23	12.19	11.275	11.275	11.275	270
1780608540	10.05	-1.6	-13.73	10.05	10.05	10.05	247
1780522140	11.65	-0.35	-2.92	11.65	11.65	11.65	1513
1780435740	12	1.13	10.40	12	12	12	1607
1780349340	10.87	-0.87	-7.39	10.87	10.87	10.87	164
1780089600	11.738	0	0.00	11.738	11.738	11.738	0
1780003200	11.738	0	0.00	11.738	11.738	11.738	0
1779916800	11.738	0	0.00	11.738	11.738	11.738	0
1779830400	11.738	0	0.00	11.738	11.738	11.738	0
1779484800	11.738	0	0.00	11.738	11.738	11.738	0
1779398400	11.738	0	0.00	11.738	11.738	11.738	0
1779312000	11.738	0	0.00	11.738	11.738	11.738	0
1779225600	11.738	0	0.00	11.738	11.738	11.738	0
1779139200	11.738	0	0.00	11.738	11.738	11.738	0
1778880000	11.738	0	0.00	11.738	11.738	11.738	0
1778793600	11.738	0	0.00	11.738	11.738	11.738	0
1778707200	11.738	0	0.00	11.738	11.738	11.738	0
1778620800	11.738	0	0.00	11.738	11.738	11.738	0
1778534400	11.738	0	0.00	11.738	11.738	11.738	0
1778275200	11.738	0	0.00	11.738	11.738	11.738	0
1778188800	11.738	0	0.00	11.738	11.738	11.738	0
1778102400	11.738	0	0.00	11.738	11.738	11.738	0
1778016000	11.738	-0.05	-0.44	11.79	11.79	11.738	357
1777930140	11.79	-0.21	-1.75	11.79	11.79	11.79	182
1777671000	12	0	0.00	12	12	12	10
1777584600	12	0	0.00	12	12	12	0
1777498200	12	0	0.00	12	12	12	0
1777411800	12	0	0.00	12	12	12	16
1777325400	12	0.45	3.90	12	12	12	308
1777066140	11.55	0	0.00	11.55	11.55	11.55	0
1776979740	11.55	0	0.00	11.55	11.55	11.55	0
1776893340	11.55	0	0.00	11.55	11.55	11.55	0
1776806940	11.55	0	0.00	11.55	11.55	11.55	0
1776720540	11.55	-0.68	-5.53	11.55	11.55	11.55	148
1776461340	12.226	0	0.00	12.226	12.226	12.226	0
1776374940	12.226	-0.02	-0.20	12.226	12.226	12.226	112
1776288000	12.25	0	0.00	12.25	12.25	12.25	0
1776201600	12.25	0	0.00	12.25	12.25	12.25	0
1776115200	12.25	0	0.00	12.25	12.25	12.25	0
1775856000	12.25	0.21	1.74	12.25	12.25	12.25	168
1775770140	12.04	0	0.00	12.04	12.04	12.04	0
1775683740	12.04	0	0.00	12.04	12.04	12.04	0
1775597340	12.04	0	0.00	12.04	12.04	12.04	0
1775510940	12.04	0	0.00	12.04	12.04	12.04	0
1775165340	12.04	0	0.00	12.04	12.04	12.04	0
1775078940	12.04	0	0.00	12.04	12.04	12.04	0
1774992540	12.04	0.89	7.98	12.5	12.5	12.04	335
1774906080	11.15	-1.3	-10.44	11.15	11.15	11.15	534
1774646880	12.45	0	0.00	12.45	12.45	12.45	0
1774560480	12.45	0	0.00	12.45	12.45	12.45	2019
1774473900	12.45	0.45	3.75	13.15	13.15	12.45	353
1774387200	12	0	0.00	12	12	12	0
1774300800	12	-0.05	-0.41	12	12	12	391