Mitsubishi Heavy Industries Ltd (PK)【MHVIY】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	-0.48	-4.00333611343	11.99	11.99	11	1263995	11.34603829	DR
4	-16.55	-58.9807555239	28.06	28.5	11	1292809	12.67524063	DR
12	-19.3899	-62.7506885136	30.8999	31.24	11	763668	20.05573229	DR
26	-15.425	-57.2674958233	26.935	34	11	787645	25.81876102	DR
52	-36.94	-76.2435500516	48.45	52	11	563010	27.51271298	DR
156	-11.5472	-50.0806689451	23.0572	52	11	559137	31.3546254	DR
260	-11.5472	-50.0806689451	23.0572	52	11	559137	31.3546254	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780694940	11.51	-0.11	-0.95	11.56	11.86	11.39	1110271
1780608540	11.62	0.57	5.16	11.5	11.85	11.5	1375253
1780522140	11.05	-0.12	-1.07	11.1	11.3	11.05	1004019
1780435740	11.17	-0.14	-1.24	11	11.3	11	1139833
1780349340	11.31	-0.56	-4.72	11.99	11.99	11.24	1690599
1780090080	11.87	-0.12	-1.00	12.2999	12.3	11.75	2643857
1780003320	11.99	-0.27	-2.20	12.06	12.37	11.68	1774190
1779917340	12.26	-0.14	-1.13	12.5	12.5	12.15	1076793
1779830940	12.4	-0.05	-0.40	12.34	12.5	12.34	965383
1779484920	12.45	-0.16	-1.29	12.25	12.75	12.25	1032289
1779398880	12.613	-0.31	-2.38	12.25	12.7755	12.25	3870775
1779312300	12.92	-0.07	-0.54	12.5001	13.15	12.5	756286
1779225660	12.99	-0.01	-0.08	12.89	13.05	12.853	1292107
1779139740	13	0.07	0.54	12.89	13.25	12.89	824767
1778880000	12.93	-0.43	-3.22	12.95	12.95	12.82	1036057
1778793900	13.36	-0.82	-5.78	13.5999	13.5999	13.15	1639487
1778707380	14.18	-13.28	-48.36	14.06	27.27	13.85	696020
1778621340	27.46	-0.69	-2.45	28.2	28.2	27	281794
1778534940	28.15	-1.07	-3.66	28.06	28.5	28.05	353584
1778275200	29.22	0.07	0.24	29.02	29.654	28.93	931243
1778188800	29.15	-1.14	-3.75	28.78	29.8055	28.305	2612015
1778102520	30.285	0.84	2.84	30.79	30.79	29.68	360614
1778016000	29.45	0.28	0.96	29.28	29.64	29.258	261786
1777930140	29.17	-0.15	-0.51	29.1401	29.43	28.97	743050
1777671000	29.32	-0.39	-1.31	29	29.5	28.17	266421
1777584540	29.71	0.09	0.30	29.65	29.8722	29.14	464700
1777498140	29.62	-0.24	-0.79	29.5	29.87	29.5	413871
1777411800	29.855	0.46	1.55	29.7	29.92	29.57	314234
1777325400	29.4	-0.49	-1.64	29.365	29.48	29.21	310448
1777065780	29.89	0.14	0.47	29.64	30.2131	29.63	253858
1776979740	29.75	0.8	2.76	29.82	30.9199	29.485	396305
1776893280	28.95	0.98	3.50	28.21	28.95	28.21	721753
1776806940	27.97	-0.67	-2.34	28.15	28.45	27.97	242827
1776720540	28.64	0.39	1.38	28.39	28.74	28.25	274741
1776460800	28.25	-0.45	-1.57	29.5	29.5	28.02	454862
1776374940	28.7	-0.17	-0.59	28.5	28.82	28.5	325431
1776288360	28.87	-1.49	-4.91	29.576	29.576	28.7	262413
1776202140	30.36	0.01	0.03	31	31	30	287765
1776115740	30.35	0.36	1.20	29	30.899	29	254601
1775856000	29.99	-0.84	-2.72	30	30.83	29.8596	481505
1775770140	30.83	-0.08	-0.26	29.4	31.074	29.4	671210
1775683500	30.91	0.79	2.62	30.93	31.14	30.5	731486
1775596800	30.12	0.03	0.10	28.83	30.16	28.83	641374
1775510940	30.09	0.21	0.70	28.54	30.12	28.54	256283
1775164920	29.88	0.32	1.08	28.36	30.35	28.36	423633
1775078400	29.56	2	7.26	28.2	29.76	28.2	540612
1774992540	27.56	0.16	0.60	25.42	27.56	25.42	2390004
1774906080	27.395	-0.35	-1.24	26.6	27.89	26.6	330361
1774646940	27.74	-0.03	-0.11	27.24	28.5	27.24	258338
1774560480	27.77	-0.93	-3.24	28.7	28.7	27.74	266427
1774473900	28.7	0.43	1.54	28.2	28.89	28.2	300451
1774387560	28.265	-1.34	-4.51	26.83	28.62	26.83	427400
1774300800	29.6	0.15	0.51	30.74	30.74	29.21	382419
1774041960	29.45	-1.07	-3.51	29.03	30.5	29.03	277119
1773955740	30.52	0.02	0.07	30	30.68	29.9	297977
1773869340	30.5	-0.42	-1.36	30.5	30.88	30.5	276636
1773782700	30.92	0.37	1.19	31.07	31.24	30.56	325161
1773696120	30.555	1	3.37	30.8999	30.9	30.26	298039
1773437340	29.56	-0.23	-0.77	28.9	30.155	28.9	375188
1773350400	29.79	0.79	2.72	28.95	30.036	28.95	329624
1773264540	29	-0.77	-2.59	28.5001	29.11	28.5001	417877
1773178080	29.77	-0.15	-0.50	31.068	31.07	29.5	276441
1773091740	29.92	0.3	1.01	29.01	29.98	28.76	387413