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	0.395	2.12765957447	18.565	19.33	18.565	58074	19.02890907	DR
4	-1.47	-7.1953010279	20.43	20.91	18.06	43782	19.4097908	DR
12	-3.76	-16.5492957746	22.72	22.76	18.06	33847	20.51052083	DR
26	-4.0675	-17.6636630116	23.0275	24.86	18.06	26013	21.45808233	DR
52	0.33	1.77133655395	18.63	24.86	18.06	19266	21.43058342	DR
156	3.03	19.0207156309	15.93	24.86	15.47	24010	18.65851965	DR
260	-6.72	-26.1682242991	25.68	32.565	12.3001	30844	19.54041253	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783718940	18.96	0	0.00	18.928	19.035	18.925	40786
1783632420	18.96	0.05	0.26	18.94	18.98	18.88	49692
1783545840	18.91	-0.22	-1.15	19.05	19.05	18.731	35884
1783459740	19.13	0.1	0.53	19.32	19.33	19.06	75311
1783373340	19.03	0.17	0.90	18.565	19.03	18.565	71410
1783027740	18.86	0.62	3.40	18.98	19	18.85	42703
1782941280	18.24	-0.21	-1.14	18.06	18.32	18.06	42909
1782854880	18.45	-0.69	-3.61	18.47	18.53	18.3	58425
1782768300	19.14	-0.24	-1.24	19.03	19.2	19.02	61717
1782509280	19.38	-0.46	-2.29	19.42	19.6	19.31	32404
1782422460	19.835	-0.14	-0.68	19.85	19.92	19.811	29982
1782336000	19.97	-0.03	-0.15	19.94	20.11	19.93	28641
1782250140	20	-0.06	-0.30	19.94	20.12	19.94	54868
1782163500	20.06	0.2	1.01	20.06	20.15	19.98	57783
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