Mitsubishi Elect Cor (PK)【MIELF】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	0.612	1.65405405405	37	37.74	33.74	4371	37.37420381	CS
4	-0.914	-2.37242381768	38.526	39.774	31.84	28405	36.03221879	CS
12	2.2628	6.40127640795	35.3492	44.005	31.84	13270	37.35449827	CS
26	7.612	25.3733333333	30	44.005	29.6	16334	36.18437425	CS
52	15.402	69.3471409275	22.21	44.005	20.01	9600	35.42191978	CS
156	23.502	166.562721474	14.11	44.005	10.994	6749	27.11723586	CS
260	23.7051	170.455673083	13.9069	44.005	8.683	6174	22.51511547	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
1783027740	37.612	-0.05	-0.13	35.298	37.74	35.298	1508
1782941280	37.662	0.13	0.35	35.258	37.662	35.258	3654
1782854880	37.53	0.99	2.72	33.74	37.53	33.74	14402
1782768300	36.536	-0.11	-0.31	36.95	37.094	36.536	845
1782509280	36.65	0.19	0.53	34.616	36.65	34.616	641
1782422460	36.456	0.77	2.15	37	37.074	36.456	2312
1782336000	35.69	-0.21	-0.57	37.29	37.29	35.69	666
1782250140	35.896	-2.58	-6.70	37.5	38.544951	35.896	2438
1782163500	38.475	0.96	2.55	39.774	39.774	37.146	1423
1781818140	37.5169	2.33	6.61	37.5169	37.5169	37.5169	116635
1781731740	35.19	-0.51	-1.43	35.19	35.19	35.19	271943
1781645340	35.7	0	0.00	35.7	35.7	35.7	0
1781558940	35.7	-0.63	-1.73	35.7	35.7	35.7	973
1781299740	36.33	0.76	2.15	36.27	36.33	33.658	27809
1781213220	35.566	0.9	2.60	35.424	35.566	31.84	1246
1781126940	34.666	0	0.00	34.666	34.666	34.666	0
1781040540	34.666	-3.6	-9.40	35.03	37.654	34.666	1879
1780954140	38.262	0	0.00	38.262	38.262	38.262	0
1780694940	38.262	-0.26	-0.69	38.262	38.262	38.262	640
1780608540	38.526	1.99	5.45	38.526	38.526	38.526	6973
1780522140	36.536	-2.85	-7.24	39.284	39.284	36.536	791
1780435740	39.388	0	0.00	39.388	39.388	39.388	0
1780349340	39.388	-3.08	-7.25	39.63	39.63	36.65	1808
1780090080	42.466	2.14	5.31	42.612	42.612	39.678	21184
1780003320	40.324	1.02	2.61	42.692	42.692	40.18	1614
1779917340	39.3	-3.42	-8.01	41.9375	41.9375	39.3	781
1779830940	42.722	4.18	10.84	40	42.722	39.908	1918
1779484920	38.545	1.91	5.20	37.97	39.705223	37.97	6095
1779398880	36.64	-1.45	-3.80	38.09	39.368	36.64	1307
1779312300	38.088	-0.83	-2.13	38.042	38.088	38.042	985
1779226140	38.916	0	0.00	38.916	38.916	38.916	0
1779139740	38.916	-1.51	-3.74	41.544	41.544	38.916	653
1778880000	40.43	-1.85	-4.37	41.94	41.94	38.22	5526
1778793900	42.278	3.54	9.13	42.334	42.334	39.452	1888
1778707740	38.742	0	0.00	38.742	38.742	38.742	0
1778621340	38.742	-2.28	-5.56	40.025	40.025	38.742	2546
1778534940	41.024	-0.32	-0.76	42.646	42.646	41.024	3643
1778275200	41.34	-1.1	-2.60	42.18	42.18	41.34	3165
1778188800	42.442	2.66	6.69	42.482	42.522	41.1	7054
1778102520	39.782	-0.23	-0.58	41.858	41.858	39.782	1235
1778016000	40.014	-0.05	-0.12	40.014	40.014	40.014	575
1777930140	40.062	0.16	0.41	40.16	40.182	38.805	4154
1777671000	39.9	-1.18	-2.87	40.1	40.21	38.85	5281
1777584540	41.08	-2.93	-6.65	41.072	41.08	41	3262
1777498140	44.005	1.37	3.20	42.16	44.005	42	1860
1777411800	42.64	3.44	8.78	39.022	43.37	39.022	64417
1777325400	39.198	-0.08	-0.20	36.648	39.206	36.588	3874
1777065780	39.278	1.58	4.19	37.09	39.286	37.082	3797
1776979740	37.7	0.21	0.56	37	37.7	37	5756
1776893280	37.49	0.01	0.01	39.08	39.08	37.49	892
1776806940	37.485	-0.52	-1.38	39.568	39.568	37.485	939
1776720000	38.008	0	0.00	38.008	38.008	38.008	0
1776460800	38.008	0.91	2.45	37.5	38.008	37.25	5448
1776374940	37.1	-0.24	-0.64	36.86	37.3762	36.86	1019
1776288360	37.34	1.2	3.31	36.844	37.34	35.115	2792
1776202140	36.1428	-0.21	-0.57	37.3603	37.3603	36.1428	3151
1776115740	36.35	-0.4	-1.09	36.806	37.35	36.2862	4026
1775856000	36.75	0.69	1.91	35.34	36.75	35.34	43798
1775770140	36.062	-0.8	-2.16	35.3492	36.062	33.936	5062
1775683500	36.86	4.34	13.35	34.94	36.86	34.94	4339
1775596800	32.52	0.39	1.21	32.52	33.7	32.52	2062
1775510940	32.13	-0.58	-1.76	33.22	33.22	32.13	4283