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	0.4751	4.23821800373	11.2099	11.89	10.99	1098507	11.26531602	DR
4	0.185	1.60869565217	11.5	12.62	10.65	1211193	11.45290812	DR
12	-17.715	-60.2551020408	29.4	31.074	10.65	972348	15.57706848	DR
26	-12.465	-51.6149068323	24.15	34	10.65	912769	23.22242293	DR
52	-38.315	-76.63	50	50	10.65	627084	24.89725168	DR
156	-11.3722	-49.3216869351	23.0572	52	10.65	582110	29.95068781	DR
260	-11.3722	-49.3216869351	23.0572	52	10.65	582110	29.95068781	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
1783027740	11.685	0.19	1.61	11.85	11.89	11.53	1440297
1782941280	11.5	0.17	1.50	11.48	11.61	11.41	1186534
1782854880	11.33	-0.01	-0.09	11.29	11.36	11.23	1224054
1782768300	11.34	0.28	2.53	11.2501	11.37	11.05	1015370
1782509280	11.06	0.01	0.09	11	11.14	10.99	1149785
1782422460	11.05	-0.49	-4.25	11.2099	11.21	10.99	916791
1782336000	11.54	0.19	1.67	11.2	11.57	11.2	1265058
1782250140	11.35	-0.76	-6.28	11.3099	11.46	11.14	1424503
1782163500	12.11	-0.21	-1.70	12.16	12.16	11.89	1177322
1781818140	12.32	0.32	2.67	12.32	12.62	12.31	937661
1781731740	12	0.13	1.10	12.04	12.15	11.96	1369439
1781645340	11.87	0.57	5.04	11.34	12.02	11.33	1264109
1781558940	11.3	0.21	1.86	11.31	11.39	11.29	1270299
1781299740	11.094	0.06	0.58	11.05	11.14	11	776304
1781213220	11.03	0.08	0.73	10.82	11.1	10.75	1834678
1781126940	10.95	-0.11	-0.99	10.65	11.15	10.65	938812
1781040540	11.06	-0.62	-5.31	11.05	11.41	10.91	1611485
1780954140	11.68	0.17	1.48	11.7401	11.85	11.57	1164942
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