MinebeaMitsumi Inc (PK)【MINBY】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	1.02	3.43203230148	29.72	33	29.18	1739	31.04914466	DR
4	7.88	34.4706911636	22.86	33	22.17	1640	27.45610999	DR
12	13.045	73.7213902232	17.695	33	9.81	2028	20.87237883	DR
26	9.28	43.2432432432	21.46	33	9.81	1957	20.68349416	DR
52	17.7997	137.552452416	12.9403	33	9.81	2567	19.06668242	DR
156	11.375	58.739994836	19.365	33	9.81	2467	17.95884253	DR
260	12.62	69.646799117	18.12	33	9.81	2507	17.97466888	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
1780694940	32.439999	-0.56	-1.70	32	32.439999	30.97	1488
1780608540	33	2.39	7.81	32.552999	33	30.993	1554
1780522140	30.61	0.29	0.94	29.8396	32.75	29.8396	1329
1780435740	30.324	0.6	2.03	29.8	31.52	29.18	2038
1780349340	29.72	2.35	8.57	29.72	31.74	29.72	2287
1780089720	27.375	0	0.00	27.375	27.375	27.375	0
1780003320	27.375	0.97	3.65	27.375	27.375	27.375	224
1779917340	26.41	-0.34	-1.27	26.75	26.75	26.41	430
1779830940	26.75	2.65	11.00	26.75	29.15	26.75	5737
1779484920	24.1	-1.6	-6.23	25.6	25.6	24.05	3958
1779398700	25.7	0	0.00	25.7	25.7	25.7	0
1779312300	25.7	1.27	5.18	23.846	25.7	23.64	551
1779226140	24.435	0	0.00	24.435	24.435	24.435	0
1779139740	24.435	-0.75	-2.98	24.435	24.435	24.435	324
1778880180	25.185	0	0.00	25.185	25.185	25.185	0
1778793780	25.185	0	0.00	25.185	25.185	25.185	0
1778707380	25.185	2.02	8.70	25.185	25.185	25.185	1090
1778621340	23.17	0.49	2.16	23	23.17	22.6835	656
1778534940	22.68	0.88	4.04	22.86	22.87	22.17	1300
1778275200	21.8	1.19	5.77	21.8	21.8	21.8	147
1778188920	20.61	0	0.00	20.61	20.61	20.61	0
1778102520	20.61	0.82	4.14	21	21.9	20.61	6663
1778016000	19.79	-1.36	-6.43	20.6468	20.6468	19.79	462
1777930140	21.15	-0.08	-0.38	20	21.15	20	3414
1777671000	21.23	0.21	1.00	19.9	21.23	19.9	360
1777584540	21.02	0.74	3.65	20.405	21.02	20.405	742
1777498140	20.28	1.83	9.92	19.695	20.29	19.1	6396
1777411800	18.45	-2.21	-10.70	19.72	20.06	18.45	7343
1777325400	20.66	0	0.00	20.66	20.66	20.66	334
1777065780	20.66	0.42	2.08	19.63	20.66	19.63	1063
1776979740	20.24	0.77	3.95	18.95	20.24	18.95	612
1776893280	19.47	-0.2	-1.02	18.1	19.47	18.1	423
1776806940	19.67	0.09	0.46	19.65	19.67	19.65	11486
1776720540	19.58	-0.67	-3.31	19.475	19.58	19.475	4545
1776461340	20.25	0	0.00	20.25	20.25	20.25	0
1776374940	20.25	3.47	20.68	20.25	20.25	20.25	506
1776288360	16.78	-1.35	-7.45	16.78	16.78	16.78	576
1776202140	18.13	-0.38	-2.05	18.14	18.14	18.13	4050
1776115740	18.51	1.48	8.69	18	18.7	18	6892
1775856000	17.03	-1.59	-8.54	17.87	17.87	17.03	4436
1775769900	18.62	0	0.00	18.62	18.62	18.62	0
1775683500	18.62	2.25	13.74	18.7	18.7	18.62	834
1775596800	16.37	0.04	0.24	15.45	16.37	15.45	441
1775510940	16.329999	0.01	0.06	16.8375	16.8375	16.329999	404
1775164920	16.321	-0.71	-4.16	16.321	16.321	16.321	374
1775078400	17.03	0.83	5.12	17.93	17.93	17.03	1136
1774992540	16.2	-0.25	-1.52	17.27	17.27	16.2	2010
1774906080	16.45	0.55	3.49	15.27	16.45	15.27	641
1774646940	15.8955	-0.08	-0.53	15.8955	15.8955	15.8955	691
1774560480	15.98	6.17	62.90	16.48	16.48	15.98	455
1774473900	9.81	-7.08	-41.91	9.81	9.81	9.81	542
1774387560	16.8875	1.37	8.81	16.8875	16.8875	16.8875	515
1774300800	15.52	-0.77	-4.73	15.52	15.52	15.52	389
1774042140	16.29	0	0.00	16.29	16.29	16.29	0
1773955740	16.29	-1.66	-9.25	16.149999	17	16.149999	2295
1773869340	17.95	0.88	5.16	17.95	17.95	17.95	2046
1773782520	17.07	0	0.00	17.07	17.07	17.07	0
1773696120	17.07	0.07	0.41	17.695	17.7	17.07	1144
1773437340	17	0	0.00	17.7875	17.875	17	774
1773350400	17	-1.11	-6.13	18.195	18.195	17	7040
1773264540	18.11	-1.47	-7.51	18.11	18.11	18.11	341
1773178080	19.58	1.62	9.02	19.58	19.58	19.58	412
1773091740	17.96	-0.81	-4.32	16.39	18.92	16.39	1019