Murata Manufacturing Company Ltd (PK)【MRAAY】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	-2.67	-8.9	30	31.4	26.34	870716	28.77575859	DR
4	7.76	39.6525293817	19.57	35.5	19.11	954050	28.78482388	DR
12	16.04	142.072630647	11.29	35.5	10.75	609430	21.7791261	DR
26	16.55	153.525046382	10.78	35.5	9.67	477652	17.47119859	DR
52	19.91	268.32884097	7.42	35.5	6.8	440895	13.51840094	DR
156	11.9801	78.0467625196	15.3499	35.5	6.24	394711	10.69770917	DR
260	8.37	44.1455696203	18.96	35.5	6.24	339093	12.20427367	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
1781299740	27.33	-1.87	-6.40	27.4	29.195	26.82	846313
1781213220	29.2	2.11	7.79	28.06	29.35	27.1	681509
1781126940	27.09	-2.64	-8.88	26.73	29.25	26.34	850108
1781040540	29.73	0.74	2.55	30.96	31.4	29.08	985705
1780954140	28.99	0.19	0.66	28.92	29.75	28.2	835992
1780694940	28.8	-2.52	-8.05	30	30.995	28.64	1000268
1780608540	31.32	-0.88	-2.73	30.62	31.88	30.05	1236135
1780522140	32.2	-0.4	-1.23	32.65	33.745	31.9	851586
1780435740	32.6	-1.3	-3.83	32.14	33.9	31.765	1363956
1780349340	33.9	2.2	6.94	33.159999	35.5	32.6	3029111
1780090080	31.7	3.64	12.97	31.59	33.82	29.9819	1550075
1780003320	28.06	3.49	14.20	27.5	28.44	27.5	875492
1779917340	24.57	-1.24	-4.80	25.8	25.83	24.384	733027
1779830940	25.81	3.31	14.71	26.43	26.44	25.56	1188799
1779484920	22.5	1.2	5.63	22.4	22.7055	21.865	790147
1779398880	21.3	1.33	6.66	20.75	21.39	20.75	444543
1779312300	19.97	0.59	3.04	19.8999	19.97	19.405	528525
1779225660	19.38	-0.25	-1.27	19.29	19.51	19.11	502745
1779139740	19.63	0.18	0.93	19.725	19.77	19.45	343473
1778880000	19.45	-0.61	-3.04	19.57	19.6	19.32	335751
1778793900	20.06	0.66	3.40	20.67	20.67	20.01	482287
1778707380	19.4	0.2	1.04	19.225	19.48	19.16	610683
1778621340	19.2	0.13	0.68	19.12	19.28	18.93	417819
1778534940	19.07	0.3	1.60	18.97	19.14	18.97	404993
1778275200	18.77	1.04	5.87	18.77	18.92	18.69	726289
1778188800	17.73	0.49	2.84	17.91	17.98	17.65	372804
1778102520	17.24	0.63	3.79	17.02	17.39	16.98	431672
1778016000	16.61	0.25	1.53	16.51	16.66	16.469999	424219
1777930140	16.36	0.03	0.18	16.3	16.55	16.28	235351
1777671000	16.329999	-0.42	-2.51	16.7	16.7	16.196	280086
1777584540	16.75	1.82	12.19	16	17	15.84	515305
1777498140	14.93	-0.05	-0.33	14.98	15.04	14.82	366222
1777411800	14.98	-0.46	-2.98	15.08	15.15	14.79	386770
1777325400	15.44	-0.08	-0.52	15.33	15.68	15.33	591364
1777065780	15.52	0.48	3.19	15.4	15.53	15.35	243025
1776979740	15.04	-0.36	-2.34	15	15.15	14.7952	248767
1776893280	15.4	0.61	4.12	15.44	15.44	15.28	281950
1776806940	14.79	-0.23	-1.53	15.01	15.05	14.72	282839
1776720540	15.02	0.22	1.49	15.045	15.09	14.6	286779
1776460800	14.8	-0.11	-0.74	14.7	15.01	14.7	408753
1776374940	14.91	0.61	4.27	14.63	14.98	14.63	262760
1776288360	14.3	0.46	3.29	14	14.5	14	474766
1776202140	13.845	0.55	4.10	13.8	13.87	13.68	1016270
1776115740	13.3	0.22	1.64	13	13.32	13	553129
1775856000	13.085	0.44	3.44	13	13.15	13	229013
1775770140	12.65	-0.06	-0.47	12.7	12.72	12.17	306726
1775683500	12.71	0.82	6.90	12.53	12.85	12.53	403652
1775596800	11.89	-0.16	-1.33	11.995	11.995	11.6	428612
1775510940	12.05	0.65	5.73	11.73	12.08	11.35	382001
1775164920	11.397	-0.23	-2.00	10.89	11.42	10.75	559055
1775078400	11.63	0.57	5.15	11.38	11.78	11.36	312916
1774992540	11.06	-0.01	-0.09	10.87	11.13	10.76	1005651
1774906080	11.07	-0.2	-1.77	10.95	11.21	10.95	490115
1774646940	11.27	-0.1	-0.88	11.5	11.569	11.21	632795
1774560480	11.37	-0.22	-1.90	11.58	11.715	11.37	293309
1774473900	11.59	0.38	3.39	11.56	11.6	11.4	462777
1774387560	11.21	-0.25	-2.18	11.3	11.38	11.08	350421
1774300800	11.46	0.24	2.14	11.416	11.64	11.33	728648
1774041960	11.22	-0.54	-4.59	11.29	11.79	11.17	329397
1773955740	11.76	0.11	0.94	11.5	11.82	11.4445	254946
1773869340	11.65	-0.42	-3.48	12.01	12.11	11.65	385023
1773782700	12.07	0.57	4.96	11.65	12.15	11.55	344496
1773696120	11.5	0.19	1.68	11.03	11.55	11.03	299647
1773437340	11.31	-0.22	-1.91	11.62	11.62	11.26	332605