Mowi Asa (PK)【MHGVY】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	-0.12	-0.600600600601	19.98	20.91	19.7	31595	20.35815736	DR
4	-1.93	-8.85727397889	21.79	22.13	19.7	27893	20.66941496	DR
12	-2.03	-9.27364093193	21.89	23.7	19.7	27482	21.50912054	DR
26	-3.6	-15.3452685422	23.46	24.86	19.7	21682	22.15921548	DR
52	1.37	7.40941049216	18.49	24.86	18.32	17359	21.66056913	DR
156	3.46	21.0975609756	16.4	24.86	15.47	23967	18.54341648	DR
260	-7.21	-26.6346509051	27.07	32.565	12.3001	30491	19.59248672	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
1781818140	19.86	-0.04	-0.20	19.86	20.08	19.86	32445
1781731740	19.9	-0.79	-3.82	20.3	20.58	19.9	26371
1781645340	20.69	0.04	0.19	20.57	20.8098	20.56	24906
1781558940	20.65	0	0.00	20.69	20.91	20.553	43936
1781299740	20.65	0.62	3.10	20.43	20.65	20.36	18694
1781213220	20.03	0.09	0.45	19.98	20.1104	19.7	44067
1781126940	19.94	0.02	0.10	20.18	20.18	19.8722	18404
1781040540	19.92	0.21	1.08	20.02	20.05	19.85	59463
1780954140	19.707	-0.35	-1.76	19.77	19.88	19.7	52164
1780694940	20.06	-0.89	-4.25	20.4	20.78	20.01	30496
1780608540	20.95	-0.09	-0.43	20.94	20.97	20.767	34729
1780522140	21.04	-0.36	-1.70	21.08	21.1755	21.004	29653
1780435740	21.404	0	0.02	21.26	21.43	21.26	25221
1780349340	21.4	-0.54	-2.46	21.42	21.51	21.36	24722
1780090080	21.94	0.04	0.17	21.98	22.13	21.94	14842
1780003320	21.9028	-0.09	-0.40	21.92	21.985	21.74	17990
1779917340	21.99	0.13	0.62	21.97	22.08	21.97	16728
1779830940	21.855	0.09	0.39	21.98	21.98	21.76	14554
1779484920	21.77	-0.08	-0.37	21.84	21.86	21.77	9383
1779398880	21.85	0.01	0.05	21.79	21.98635	21.78	23636
1779312300	21.84	0.09	0.41	21.69	21.94	21.63	20383
1779225660	21.75	0.15	0.69	21.6206	21.75	21.33	25482
1779139740	21.6	0.45	2.13	21.47	21.75	21.47	37385
1778880000	21.15	0.27	1.29	21.24	21.24	21.05	39139
1778793900	20.88	0	0.00	20.8185	21.22	20.12	45544
1778707380	20.88	-0.33	-1.56	20.957	21.061	20.73	25411
1778621340	21.21	0.3	1.43	21.05	21.21	20.89	49298
1778534940	20.91	-0.16	-0.74	20.96	21.06	20.9	58400
1778275200	21.065	-0.07	-0.31	21.22	21.22	21.03	34241
1778188800	21.1312	-0.63	-2.89	21.28	21.28	21.09	27349
1778102520	21.76	0.23	1.07	21.765	21.849	21.64	11428
1778016000	21.53	-0.45	-2.04	21.67	21.68	21.424	20445
1777930140	21.978	-0.18	-0.82	22.31	22.31	21.93	22985
1777671000	22.16	-0.09	-0.40	22.25	22.315	22.16	30416
1777584540	22.25	0.6	2.77	21.96	22.4	21.935	30304
1777498140	21.65	-0.3	-1.37	21.96	21.96	21.64	13448
1777411800	21.95	0.24	1.11	22.068	22.068	21.81	25805
1777325400	21.71	-0.12	-0.55	21.81	21.95	21.63	31955
1777065780	21.83	0.21	0.96	21.7	21.8825	21.7	15729
1776979740	21.622	-0.2	-0.93	21.63	21.83	21.56	31329
1776893280	21.824	-0.09	-0.39	21.89	21.9725	21.81	21370
1776806940	21.91	-0.62	-2.75	22.145	22.29	21.91	51486
1776720540	22.53	-0.15	-0.66	22.25	22.76	22.25	22770
1776460800	22.68	0.01	0.04	22.72	22.74	22.51	33056
1776374940	22.67	0.19	0.86	22.72	22.72	22.43	15310
1776288360	22.477	-0.1	-0.43	22.1	22.53	22.1	12204
1776202140	22.5744	0.09	0.39	22.564	22.59	22.5575	27109
1776115740	22.486	-0.07	-0.33	22.425	22.55	22.24	53801
1775856000	22.56	-0.75	-3.22	22.76	22.85	22.51	9021
1775770140	23.31	-0.18	-0.77	23.255	23.41	23.037	10610
1775683500	23.49	0.62	2.70	23.7	23.7	23.34	16555
1775596800	22.872	-0.21	-0.90	22.99	23.0282	22.61	22379
1775510940	23.08	0.07	0.30	22.975	23.17	22.79	18507
1775164920	23.01	-0.01	-0.02	21.87	23.0172	21.87	22083
1775078400	23.015	0.16	0.72	23.116	23.205	22.94	26464
1774992540	22.85	0.62	2.79	22.24	22.85	22.24	24159
1774906080	22.23	0.36	1.65	22.06	22.26	22.06	41500
1774646940	21.87	-0.42	-1.86	21.93	22.06	21.8	21288
1774560480	22.285	0.07	0.34	21.89	22.45	21.89	17821
1774473900	22.21	0.38	1.74	21.98	22.26	21.93	24339
1774387560	21.83	0.04	0.18	21.8	21.95	21.71	29385
1774300800	21.79	-0.23	-1.04	21.705	21.94	21.59	32561
1774041960	22.02	-0.66	-2.91	22.46	22.51	22.02	28299
1773955740	22.68	-0.54	-2.33	22.64	22.69	22.45	22293