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	-11.67	-18.0454615741	64.67	67.1775	52.24	2046	60.26880103	DR
4	-11.5975	-17.9534811719	64.5975	67.61	45.65	6106	52.45983479	DR
12	13.59	34.4836335955	39.41	69.83	38.375	3462	52.95763458	DR
26	30.44	134.929078014	22.56	69.83	22.51	3519	43.91679423	DR
52	46.4	703.03030303	6.6	69.83	6.6	4619	28.66461086	DR
156	48.39	1049.67462039	4.61	69.83	4.523	4444	19.0977368	DR
260	47.45	854.954954955	5.55	69.83	3.87	3857	14.5434851	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
1782509280	53	-4.38	-7.63	52.24	53.15	52.24	2801
1782422460	57.38	-0.02	-0.03	56.89	57.8799	56.785	2292
1782336000	57.395	-0.67	-1.15	58	58	56.925	1412
1782250140	58.06	-8.47	-12.72	57	58.07	57	2048
1782163500	66.525	6.54	10.89	64.67	67.1775	64.67	2430
1781818140	59.99	-0.01	-0.02	59.99	59.99	59.99	803
1781731740	60	-0.07	-0.12	59.315	61.3872	59.315	4099
1781645340	60.07	3.48	6.15	59.835	60.469	59.835	4575
1781558940	56.59	0.79	1.42	56.59	56.75	56.295	2503
1781299740	55.8	8.5	17.97	55.29	56.4	55.29	2194
1781213220	47.3	1.16	2.51	47.275	47.5	46.71	7351
1781126940	46.14	-2.81	-5.74	46.51	46.51	45.65	14173
1781040540	48.95	-4.29	-8.06	49.74	49.895	48.2	40281
1780954140	53.24	1.11	2.13	52.33	53.24	51.99	6811
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