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	-0.79	-2.19018574993	36.07	36.44	35.2588	15355	35.86457037	DR
4	1.46	4.3169722058	33.82	37.148	32.24	17372	35.29361753	DR
12	0.23125	0.659795285139	35.04875	38.69	32.24	15451	35.32142317	DR
26	4.8975	16.1194766724	30.3825	41.2	30.12	17739	34.76970736	DR
52	3.17	9.8723139209	32.11	41.2	26.7625	17949	32.68990816	DR
156	6.12	20.987654321	29.16	41.2	23.38	17792	30.0342213	DR
260	-10.92	-23.6363636364	46.2	65.71	17.75	34396	28.34663513	DR

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
1782941280	35.28	-0.61	-1.70	35.2968	35.376	35.2588	10694
1782854880	35.89	0.01	0.03	35.88	35.9	35.71	12120
1782768300	35.88	-0.32	-0.88	35.57	36.05	35.57	11871
1782509280	36.2	0.32	0.88	35.95	36.44	35.95	15556
1782422460	35.885	0.39	1.11	36.07	36.105	35.79	26534
1782336000	35.49	0.34	0.98	35.29	35.62	35.29	39274
1782250140	35.145	-1.76	-4.76	35.25	35.74	35.11	15731
1782163500	36.9	-0.19	-0.51	36.9	37.05	36.75	13698
1781818140	37.09	0.66	1.81	37.02	37.148	36.95	12047
1781731740	36.43	0.37	1.01	36.87	37.02	36.43	17161
1781645340	36.064	0.36	1.02	36.221	36.28	36.03	12520
1781558940	35.7	1.06	3.06	36.385	36.77	35.7	17880
1781299740	34.64	-0.36	-1.02	35.1289	35.95	34.49	12273
1781213220	34.996	1.31	3.89	34.42	35.06	34.05	19073
1781126940	33.686	-0.66	-1.92	32.24	33.95	32.24	18767
1781040540	34.344	-0.11	-0.31	34.825	35.11	33.875	21790
1780954140	34.45	0.51	1.50	34.16	34.5	34.15	19158
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