Makita Corp (PK)【MKTAY】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	-1.165	-3.31861558183	35.105	35.41	33.03	17116	33.76561123	DR
4	-3.55	-9.46919178448	37.49	38.69	33.03	16180	35.35440975	DR
12	0.505	1.51039330043	33.435	38.69	31.7	17688	34.3962217	DR
26	4.465	15.1484308736	29.475	41.2	28.66	17795	34.05000852	DR
52	3.6	11.8655240606	30.34	41.2	26.7625	19420	32.13744272	DR
156	4.89	16.8330464716	29.05	41.2	23.38	17928	29.83845883	DR
260	-14.89	-30.4935490477	48.83	65.71	17.75	34466	28.47949233	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	33.94	0.15	0.44	34.5	34.57	33.9	16324
1780608540	33.79	-0.03	-0.09	33.82	33.87	33.66	17590
1780522140	33.82	0.51	1.53	34.81	34.81	33.706	14299
1780435740	33.31	-0.22	-0.65	33.534999	33.534999	33.1	21093
1780349340	33.5276	-1.04	-3.01	33.22	33.59	33.03	17050
1780090080	34.567	-1.09	-3.07	35.105	35.41	34.52	15550
1780003320	35.66	0.35	0.99	35.3	36.161	35.3	13087
1779917340	35.31	-0.65	-1.81	35.275	35.34	35.16	12913
1779830940	35.96	-0.02	-0.04	36.06	36.06	35.86	6888
1779484920	35.975	0.19	0.52	35.815	36.17	35.8125	7998
1779398880	35.79	-0.59	-1.62	35.13	35.89	35.13	14327
1779312300	36.38	0.84	2.36	35.81	36.38	35.81	11584
1779225660	35.54	-0.1	-0.29	36.041	36.068	35.51	70856
1779139740	35.643	-0.05	-0.15	35.54	35.78	35.411	20201
1778880000	35.695	0.19	0.52	35.64	35.78	35.59	13301
1778793900	35.51	-0.9	-2.48	35.62	35.62	35.48	7962
1778707380	36.4144	-0.46	-1.24	36.7	36.7	35.75	10045
1778621340	36.87	-0.91	-2.41	37.2975	38.24	36.64	8760
1778534940	37.78	0.15	0.39	38.2116	38.69	37.72	14185
1778275200	37.635	0.96	2.62	37.49	37.64	37.402	9739
1778188800	36.675	-0.9	-2.40	36.99	36.99	36.653	8138
1778102520	37.575	0.77	2.09	37.625	37.82	37.42	7165
1778016000	36.807	0.53	1.45	36.59	36.807	36.59	12345
1777930140	36.28	-0.22	-0.60	36.5325	36.5325	36.28	8751
1777671000	36.5	-1.13	-3.00	36.535	36.66	36.42	7383
1777584540	37.63	2.43	6.90	36.5	37.64	36.5	13428
1777498140	35.2	-0.26	-0.73	35.05	37.18	35.05	13828
1777411800	35.46	1.84	5.47	35.5	35.8	35.15	15654
1777325400	33.62	0.41	1.24	33.645	33.645	33.49	30600
1777065780	33.209	-0.23	-0.69	33.7256	34.34	33.119999	17394
1776979740	33.441	-1	-2.90	34.41	34.66	33.28	15010
1776893280	34.44	-0.09	-0.26	34.395	34.44	34.19	9239
1776806940	34.53	-0.99	-2.79	34.675	34.675	34.335	8789
1776720540	35.52	-0.36	-0.99	35.29	35.925	35.29	9305
1776460800	35.875	0.88	2.50	35.98	36.26	35.875	21697
1776374940	35	-0.55	-1.53	36.53	36.53	34.9	11783
1776288360	35.545	0.09	0.24	35.525	35.67	35.48	20517
1776202140	35.46	0.54	1.55	35.32	35.5	35.28	7281
1776115740	34.92	-0.66	-1.85	34.296	35.1	34.296	20084
1775856000	35.58	0.2	0.55	35.478	35.62	35.4	7222
1775770140	35.385	0.23	0.67	35.04875	35.49	34.929	10634
1775683500	35.15	2.4	7.33	35.3	35.36	35.04	14818
1775596800	32.75	-0.56	-1.69	32.799999	32.9	32.43	24167
1775510940	33.313	-0.41	-1.21	31.82	34.4	31.82	19031
1775164920	33.72	-0.37	-1.09	33.32	33.82	33.32	38009
1775078400	34.09	1.32	4.03	34.2	34.516	34.05	12353
1774992540	32.77	0.82	2.57	32.278	32.77	32.119999	18745
1774906080	31.95	0.06	0.19	32.42	32.42	31.9175	20647
1774646940	31.89	-0.51	-1.57	31.7	32.08	31.7	13816
1774560480	32.4	-0.87	-2.61	32.95	33.04	32.22	12443
1774473900	33.27	0.13	0.39	33.537999	33.537999	33.09	23697
1774387560	33.14	-0.16	-0.48	32.81	33.4	32.81	16316
1774300800	33.299999	1.15	3.58	33.25	34.75	33.04	60547
1774041960	32.15	-1.16	-3.47	32.939999	33.21	31.775	16281
1773955740	33.305	-0.24	-0.73	32.21	33.59	32.21	78913
1773869340	33.549999	-0.37	-1.09	35	35	33.49	18505
1773782700	33.92	0.36	1.07	34.05	34.1325	33.82	16925
1773696120	33.56	0.66	2.01	33.69	33.84	33.33	18578
1773437340	32.9	-0.76	-2.26	33.435	33.435	32.84	18441
1773350400	33.66	-0.9	-2.60	33.837	33.97	33.66	36072
1773264540	34.56	-0.55	-1.57	34.417	35.3121	34.41	11597
1773178080	35.11	0.07	0.20	36.4	36.4	35.04	18462
1773091740	35.04	-0.32	-0.90	34.18	35.04	34	22362