Mitsui Kinzoku Company Ltd (PK)【MMSMY】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	-12.4675	-19.3002825187	64.5975	67.61	52.13	2956	60.1469476	DR
4	-10.12	-16.2570281124	62.25	69.83	52.13	2636	61.2014489	DR
12	13.23	34.0102827763	38.9	69.83	35	2183	50.63783291	DR
26	28.71	122.587532024	23.42	69.83	20.62	3320	37.35755173	DR
52	45.13	644.714285714	7	69.83	6.57	4443	25.44011356	DR
156	47.61	1053.31858407	4.52	69.83	4.5	4344	16.5860211	DR
260	46.62	846.09800363	5.51	69.83	3.87	3706	12.77533855	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	52.13	-5.47	-9.50	56.49	56.49	52.13	10265
1780608540	57.6	-1.66	-2.80	58.79	58.79	55.66	6005
1780522140	59.26	-3.59	-5.72	59.52	59.54	58.995	5426
1780435740	62.8525	-4.6	-6.82	62.915	62.915	62.8525	773
1780349340	67.455	2.86	4.42	65.7	67.61	65.7	2291
1780090080	64.5975	2.43	3.90	64.5975	64.5975	64.5975	286
1780003320	62.171	-5.41	-8.00	62.171	62.171	62.171	539
1779917340	67.58	0	0.00	67.58	67.58	67.58	0
1779830940	67.58	8.15	13.71	66.19	69.83	66.19	4234
1779485280	59.43	0	0.00	59.43	59.43	59.43	0
1779398880	59.43	2.36	4.14	57.9	60.73	57.9	5051
1779312300	57.07	2.07	3.76	55.9	57.07	55.9	637
1779225660	55	-3.69	-6.29	56	56	55	1747
1779139740	58.69	0.47	0.81	58.69	58.69	58.69	3314
1778880000	58.22	-2.92	-4.78	57.71	58.94	57.71	1031
1778793780	61.14	0	0.00	61.14	61.14	61.14	0
1778707380	61.14	-3.11	-4.84	60	65.25	59.17	4977
1778621340	64.25	-1.76	-2.67	66.2	66.2	64.25	2197
1778534940	66.01	1.03	1.59	66.983	67	65.67	1587
1778275200	64.98	5.09	8.50	62.25	64.98	62.25	2076
1778188800	59.89	5.14	9.39	61.355	61.355	59.89	1820
1778102520	54.75	2.49	4.76	54.75	54.75	53.68	650
1778016000	52.26	0.84	1.63	52.2828	52.2828	52.26	466
1777930140	51.42	-3.39	-6.19	52.2	52.2	51.42	673
1777671000	54.81	0	0.00	54.81	54.81	54.81	132
1777584540	54.81	3.31	6.43	54.43	54.81	54.43	1002
1777498140	51.5	0.75	1.48	52.41	52.41	51.2	1544
1777411800	50.75	1.49	3.01	50.43	51.34	50.43	798
1777325400	49.265	0.86	1.78	49.265	49.265	49.265	546
1777065780	48.4045	1.27	2.70	48.4045	48.4045	48.4045	368
1776979740	47.13	-0.62	-1.30	46.71	47.13	46.635	1683
1776893280	47.7525	1.76	3.83	47.775	49	46.48	1302
1776806940	45.99	1.44	3.23	46.08	46.08	45.96	3539
1776720540	44.55	-2.75	-5.81	45.1	45.1	44.55	1647
1776460800	47.3	0.16	0.35	46	47.33	46	6909
1776374940	47.135	1.59	3.48	47.36	47.36	47.135	537
1776288360	45.55	-4.38	-8.77	45.55	45.55	45.55	285
1776202140	49.93	2.07	4.33	49.44	50.43	48.6176	5405
1776115200	47.86	0	0.00	47.86	47.86	47.86	0
1775856000	47.86	2.86	6.36	47.862	47.862	47.86	1046
1775769900	45	0	0.00	45	45	45	0
1775683500	45	5.59	14.18	44.56	45	44.37	2717
1775596800	39.41	0	0.00	38.6	39.41	38.375	3359
1775510940	39.41	1.31	3.44	39.41	39.41	39.41	163
1775164800	38.1	0	0.00	38.1	38.1	38.1	0
1775078400	38.1	1.58	4.33	37.6	38.1	37.6	6263
1774992540	36.52	-0.7	-1.89	35	36.53	35	4646
1774906080	37.2248	-0.98	-2.55	36.4652	37.2248	36.4652	572
1774646940	38.2	0.19	0.50	38.2	38.2	38.2	241
1774560480	38.01	-2.79	-6.84	38.3	38.3	37.617	3733
1774473900	40.8	2.83	7.45	40.758	40.8	40.758	747
1774387200	37.97	0	0.00	37.97	37.97	37.97	0
1774300800	37.97	0.45	1.19	37.5	38.08	37.4	3353
1774041960	37.525	-0.05	-0.12	37.525	37.525	37.525	284
1773955740	37.57	-2.39	-5.98	38.565	38.565	37.57	556
1773869340	39.9613	1.06	2.73	40.43	40.589	39.62	7071
1773782520	38.9	0	0.00	38.9	38.9	38.9	0
1773696120	38.9	-0.33	-0.83	38.9	38.9	38.9	724
1773436800	39.2275	0	0.00	39.2275	39.2275	39.2275	0
1773350400	39.2275	-0.75	-1.88	40	40	39.05	1690
1773264480	39.98	0	0.00	39.98	39.98	39.98	0
1773178080	39.98	2.18	5.77	40	40	39	1752
1773091740	37.8	-2.92	-7.16	37.88	37.88	36.75	13305