Mitsui and Co Ltd (PK)【MITSF】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	0.53	1.70967741935	31	33.5	28.6	9761	31.02915607	CS
4	-7.17	-18.5271317829	38.7	39.41	28.6	62413	32.90214836	CS
12	-6.66	-17.4391201885	38.19	41.72	28.6	40869	35.01184387	CS
26	3.28	11.610619469	28.25	42.2	28	29510	36.00785915	CS
52	10.28	48.3764705882	21.25	42.2	19.5	18388	33.37977414	CS
156	-4.23	-11.8288590604	35.76	53.39	16	13764	28.14266798	CS
260	7.98	33.8853503185	23.55	53.39	16	11701	28.42754008	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	31.53	1.4	4.64	30.8825	32.7676	30.8825	76060
1781213220	30.1331	-1.17	-3.73	30.1331	30.1331	30.1331	653
1781126940	31.3	1.64	5.53	29.1852	31.3	28.6	36510
1781040540	29.66	-2.91	-8.93	29.0792	30.871247	29.0792	9235
1780954140	32.569	1.57	5.06	29.7	33.5	29.7	2174
1780694940	31	-1.33	-4.10	31	31	31	235
1780608540	32.325	-0.21	-0.66	32.54	32.54	32.325	373
1780522140	32.53985	-0.66	-1.99	32	33.2126	31.7475	774129
1780435740	33.2	1.77	5.63	31.43	33.2	31.43	118979
1780349340	31.43	-0.57	-1.78	32	32.53	31.43	4391
1780090080	32	-2.65	-7.65	33.5	34.075	32	6163
1780003320	34.65	-0.74	-2.10	33.6	34.65	33.363329	138215
1779917340	35.3925	1.59	4.71	33.8	35.3925	33.61	3029
1779830940	33.8	-1.7	-4.79	35.5	35.5	33.6	5971
1779484920	35.5	-0.48	-1.34	36.31	36.3208	35.5	1835
1779398880	35.981	-1.16	-3.12	36.25	37.175	35.7	1829
1779312060	37.14	0	0.00	37.14	37.14	37.14	0
1779225660	37.14	0.28	0.76	39.41	39.41	36.416	13663
1779139740	36.86	-1.84	-4.75	36.01	37.9	36.01	4960
1778880000	38.7	-0.3	-0.77	38.7	38.7	38.7	1081
1778793900	39	0.73	1.91	39	39	39	324
1778707380	38.27	2.59	7.25	38.198	39.4	38.0125	10468
1778621340	35.6825	-0.24	-0.66	37.02	37.82	35.6825	33758
1778534940	35.92	0.07	0.20	37	37	35.92	1691
1778275200	35.85	-0.28	-0.78	35.85	35.85	35.85	400
1778188800	36.131	-1.37	-3.65	36	37	35.67	257415
1778102520	37.5	0.75	2.04	37	37.5	37	1802
1778016000	36.75	0.25	0.68	36.5	36.76	36.5	10524
1777930140	36.5	-1.38	-3.64	37	37	36.5	1004
1777671000	37.88	0.53	1.42	38.55	38.55	36.3	1293
1777584540	37.35	0.74	2.01	37.5	37.66282	37.35	65318
1777498140	36.61465	-0.93	-2.48	36.05	37	36.05	1205
1777411800	37.5469	2.83	8.17	34.12	37.55	34.12	257017
1777325400	34.7125	-2.16	-5.86	38.05	38.05	34.7125	401
1777065780	36.875	1.84	5.25	36.9319	36.9319	36.875	1493
1776979740	35.035	-0.1	-0.27	35.5	35.607612	33.9	262331
1776893280	35.13	-0.67	-1.87	35.25	36.304	34.98	3762
1776806940	35.8	-1.09	-2.95	36.288	38.09	35.2	34690
1776720540	36.89	-0.4	-1.06	36	37.525	36	4187
1776460800	37.285	-0.33	-0.86	37.2011	38.06	37	4279
1776374940	37.61	0.13	0.33	37.6	38.43	37.6	1670
1776288360	37.485	-1.96	-4.96	37.77	38.968	37.2275	2690
1776202140	39.44	-0.4	-1.00	38.8	39.7101	38.8	1869
1776115740	39.84	-0.56	-1.39	40.5	40.5	39.4	1564
1775856000	40.4	-0.1	-0.25	40.4	40.4	40.4	3033
1775770140	40.5	-0.06	-0.15	41.7	41.7	40.5	961
1775683500	40.56	1.26	3.21	40.5	41.017	40.02	13184
1775596800	39.3	-1.57	-3.84	40.86	40.86	38.8	954
1775510940	40.87	1.62	4.14	39.75	40.9152	39.75	2992
1775164920	39.246	-2.23	-5.38	39.505	39.505	38.635	1504
1775078400	41.4769	2.25	5.73	38.79	41.4769	38.79	1080
1774992540	39.23	0.13	0.33	38.1076	40.8	37.1816	148258
1774906080	39.1	-0.71	-1.78	39.82	40.25	39.1	4778
1774646940	39.81	-0.58	-1.44	39.66	39.81	38.9	1976
1774560480	40.39	-0.67	-1.64	37.27	41.38	37.27	3659
1774473900	41.0619	2.05	5.25	41.72	41.72	39.4522	36359
1774387560	39.0138	1.42	3.76	39.005	39.0138	37.672	766
1774300800	37.5985	-2.09	-5.26	38.715	38.715	36.973	18617
1774041960	39.685	0.09	0.21	38.19	39.77	38.19	6842
1773955740	39.6	-1.61	-3.90	40	40	39.6	12794
1773869340	41.205	1.77	4.48	39.88	42.2	39.88	4798
1773782700	39.44	0.49	1.27	39.71	39.98	39.44	770839
1773696120	38.945	2.57	7.07	39.2625	40.01	38.945	5129
1773437340	36.3728	-0.14	-0.40	35	36.3728	35	3487