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	-1.932	-5.04939626784	38.262	38.262	31.84	1255	35.57512085	CS
4	-5.61	-13.3762517883	41.94	42.722	31.84	3560	40.24677242	CS
12	1.65	4.75778546713	34.68	44.005	30.092	10883	36.50256574	CS
26	6.03	19.900990099	30.3	44.005	28.982	12811	36.18396926	CS
52	15.805	77.0036540804	20.525	44.005	18.65	7684	35.22667428	CS
156	21.82	150.379048932	14.51	44.005	10.994	5872	25.73511702	CS
260	20.41	128.203517588	15.92	44.005	8.683	5645	21.18967218	CS

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
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
1775164920	32.706	-0.52	-1.58	32.25	34.074	32.25	4788
1775078400	33.229999	-0.55	-1.64	33.229999	34.32	33.229999	4633
1774992540	33.784	0.87	2.66	30.684	33.784	30.684	164279
1774906080	32.909999	1.97	6.37	30.152	32.909999	30.092	4645
1774646940	30.94	-3.38	-9.85	33	33	30.94	2032
1774560480	34.32	-0.08	-0.23	33.42	34.325	33.42	3989
1774473900	34.4	0.04	0.12	34.9179	34.9179	34.4	6423
1774387560	34.36	0.1	0.30	33.1687	34.36	33.1687	5088
1774300800	34.258	-0.42	-1.22	33.5	34.258	33.5	10134
1774041960	34.68	0	0.00	34.68	34.68	33.75	116191
1773955740	34.68	0.03	0.09	34.68	34.68	34.145495	15449
1773869340	34.65	0.15	0.43	34.74	35.01	34.65	717
1773782700	34.5	1.02	3.05	33.65	34.8195	33.65	1021
1773696120	33.479999	-1.68	-4.78	34.92	34.92	33.479999	2437
1773437340	35.16	0.36	1.05	35.16	35.16	35.16	450