Mitsubishi Heavy Industries Ltd (PK)【MHVYF】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	2.4695	10.9840987435	22.4825	24.952	21.7	14257	22.54166545	CS
4	-0.048	-0.192	25	27.08	20.99	26048	23.32532116	CS
12	-3.648	-12.7552447552	28.6	31.8699	20.99	30606	26.84168544	CS
26	0.052	0.208835341365	24.9	34.5	20.99	33710	28.64713478	CS
52	0.662	2.72540139975	24.29	34.5	20.75	39143	26.83188003	CS
156	-23.668	-48.6795557384	48.62	93.3	7.99	42228	19.77532558	CS
260	-5.198	-17.2404643449	30.15	93.3	7.99	30390	19.94995783	CS

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
1781818140	24.952	1.45	6.18	24.5	24.952	23	10950
1781731740	23.5	0.25	1.08	21.79	24	21.79	2211
1781645340	23.25	0.36	1.55	23.29	23.51	22.65	16031
1781558940	22.895	0.65	2.90	22.1125	23.29	22.1125	3942
1781299740	22.25	0.22	1.00	22.72	22.72	21.7	46617
1781213220	22.03	-0.04	-0.16	22.4825	23.075	21.89	2483
1781126940	22.065	-0.26	-1.14	22.9	22.9	21.89	21947
1781040540	22.32	-0.98	-4.21	21.89	23.395	21.89	7886
1780954140	23.3	0.06	0.26	23.4275	23.705	23.15	7308
1780694940	23.24	-0.37	-1.57	26.34	26.34	23.15	8286
1780608540	23.61	1.4	6.30	23.595	23.61	22.73	7491
1780522140	22.21	-0.04	-0.18	23.5985	23.5985	22.185	77918
1780435740	22.2504	-0.5	-2.20	23	23	21.92727	11638
1780349340	22.75	-1.04	-4.37	23	23.65	20.99	23808
1780090080	23.79	0.05	0.21	23.65	24.83	23.5	111323
1780003320	23.74	-0.92	-3.73	24.5	24.64	23.7	69699
1779917340	24.66	-0.18	-0.72	25.47	25.47	24	12888
1779830940	24.84	-0.38	-1.51	25.47	25.47	24.8	38628
1779484920	25.2201	0	0.02	25.02	26	24.79	17422
1779398880	25.2156	-0.73	-2.83	25	27.08	24.65	7389
1779312300	25.95	-0.07	-0.25	25.5	25.987	25.5	3285
1779225660	26.016	-0.19	-0.73	26	26.4	25.68	87556
1779139740	26.208	0.21	0.80	27.05	27.05	25.7	104064
1778880000	26	-1.02	-3.78	27.34	27.34	25.67	20111
1778793900	27.022	-1.37	-4.82	28.39	28.79	26.75	106106
1778707380	28.39	1.21	4.45	27.64	28.49	27.64	10707
1778621340	27.18	-0.89	-3.17	27.8	28.88	27.1001	19168
1778534940	28.07	-0.93	-3.22	28.3	28.5	28	13676
1778275200	29.0025	-0.04	-0.15	30.0925	30.0925	28.89	4177
1778188800	29.045	-1.2	-3.97	30	30	28.625	126982
1778102520	30.245	0.51	1.70	30	30.245	29.78	9219
1778016000	29.74	0.5	1.71	31.8699	31.8699	29.4	6149
1777930140	29.24	0.08	0.27	30	30	29.192	4698
1777671000	29.16	0.05	0.18	28.3	29.915	28.3	2471
1777584540	29.10685	0.54	1.88	26.82	29.49	26.82	62895
1777498140	28.57	-1.38	-4.61	30	30	28.57	30375
1777411800	29.95	0.68	2.32	29.2075	29.95	29.125	10274
1777325400	29.27	-0.62	-2.06	30	30	29.27	3672
1777065780	29.885	0.19	0.63	31.335	31.335	28.8	4142
1776979740	29.6976	0.92	3.21	29	29.97	29	125384
1776893280	28.775	0.46	1.62	26.45	29.3	26.45	238071
1776806940	28.315	-0.58	-1.99	28.89	29.8	28.25	4650
1776720540	28.89	0.96	3.44	30	30.99	28.5	4891
1776460800	27.93	-1.8	-6.05	30.59	30.59	27.93	11151
1776374940	29.73	-0.65	-2.12	29.4	29.73	28.5501	41408
1776288360	30.375	0.58	1.96	29	30.65	29	4116
1776202140	29.792	-0.46	-1.51	30	30	29.01	6593
1776115740	30.25	-0.39	-1.28	29.815	30.25	28.75	2625
1775856000	30.6432	0.03	0.11	30.6432	31.66	30.6432	663
1775770140	30.61	-0.34	-1.10	30	30.61	30	8394
1775683500	30.95	1.02	3.41	30.81	31.5	30.807767	11720
1775596800	29.93	0.02	0.07	28.795	30.078934	28.001	15311
1775510940	29.91	0.12	0.39	28.1	30	28.1	7422
1775164920	29.7936	0.84	2.91	29.475	31.029	29.475	3385
1775078400	28.95	1.35	4.89	28	29.75	28	10497
1774992540	27.6	0.66	2.45	26.2625	27.785	26.2625	6218
1774906080	26.94	-1.02	-3.65	28.0625	28.63	26.94	128717
1774646940	27.96	-0.54	-1.88	28.25	28.25	27.51	14394
1774560480	28.495	-0.43	-1.48	28.6	28.72	28	4919
1774473900	28.924	-0.13	-0.43	29.99	29.99	28.525	9047
1774387560	29.05	-0.7	-2.35	29.3	29.3	27.975	74402
1774300800	29.75	0.01	0.03	29.7	30.2	29.51	72488
1774041960	29.74	-0.71	-2.33	29.59	29.94	29.564	3174
1773955740	30.45	-0.23	-0.75	29.701	30.45	29.2325	11944