Martinrea International Inc (PK)【MRETF】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	-0.2488	-3.32229462664	7.4888	7.5	7.2	68043	7.38940299	CS
4	-0.93	-11.3831089351	8.17	8.4176	7.2	22448	7.4413576	CS
12	0.76	11.7283950617	6.48	8.4176	6.48	9604	7.37138926	CS
26	-0.278	-3.69779196595	7.518	8.4176	6.48	7649	7.4035473	CS
52	1.1	17.9153094463	6.14	8.46	6.03	13024	7.29543692	CS
156	-2.824	-28.0604133545	10.064	11.3	4.424	10693	7.54528326	CS
260	-3.26	-31.0476190476	10.5	11.3	4.424	8186	7.73429888	CS

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
1781818140	7.24	0.04	0.56	7.325	7.325	7.24	4606
1781731740	7.2	-0.2	-2.70	7.2	7.2	7.2	15621
1781645340	7.4	-0.08	-1.07	7.4	7.4	7.4	252150
1781558940	7.48	0	0.00	7.48	7.48	7.48	0
1781299740	7.48	0.08	1.08	7.48	7.5	7.47	3000
1781213220	7.4	-0.2	-2.63	7.4888	7.4888	7.4	1400
1781126940	7.6	-0.35	-4.40	7.61	7.61	7.5993	1420
1781040540	7.95	0.06	0.73	7.95	7.95	7.95	3310
1780954140	7.892	0	0.00	7.892	7.892	7.892	0
1780694940	7.892	-0.31	-3.76	8.009	8.009	7.892	1500
1780608540	8.2	-0.09	-1.13	8.17	8.2	8.17	2000
1780522140	8.294	0	0.00	8.294	8.294	8.294	0
1780435740	8.294	0	0.00	8.294	8.294	8.294	0
1780349340	8.294	0.04	0.48	8.294	8.294	8.294	950
1780090080	8.2541	-0.08	-0.91	8.34	8.34	8.24	1100
1780003320	8.33	0.01	0.14	8.31	8.408	8.31	7250
1779917340	8.318	-0.1	-1.18	8.288	8.33	8.288	1796
1779830940	8.4176	0.94	12.53	8.17	8.4176	8.17	325
1779485340	7.48	0	0.00	7.48	7.48	7.48	0
1779398940	7.48	0	0.00	7.48	7.48	7.48	0
1779312540	7.48	0	0.00	7.48	7.48	7.48	0
1779226140	7.48	0	0.00	7.48	7.48	7.48	0
1779139740	7.48	-0.32	-4.10	7.48	7.48	7.48	1801
1778880300	7.8	0	0.00	7.8	7.8	7.8	0
1778793900	7.8	0.15	1.96	7.78125	7.8	7.78125	3535
1778707740	7.65	0	0.00	7.65	7.65	7.65	0
1778621340	7.65	-0.24	-3.01	7.7	7.7	7.65	6000
1778534940	7.8871	0.2	2.56	7.69	7.8871	7.69	1164
1778275200	7.69	0	0.00	7.69	7.69	7.69	0
1778188800	7.69	0.09	1.18	7.69	7.69	7.69	105
1778102520	7.6	0	0.00	7.69	7.69	7.6	3400
1778016000	7.6	0.01	0.13	7.59	7.6	7.59	7709
1777930140	7.59	0.19	2.57	7.3499	7.59	7.3499	13320
1777671000	7.4	0	0.00	7.34	7.4	7.14	900
1777584540	7.4	0.45	6.47	7.16	7.4112	7.16	3700
1777498140	6.95	-0.07	-1.00	6.95	6.95	6.95	300
1777411800	7.02	-0.2	-2.82	7.02	7.02	7.02	150
1777325400	7.224	0.15	2.18	7.224	7.224	7.224	510
1777066080	7.07	0	0.00	7.07	7.07	7.07	0
1776979680	7.07	0	0.00	7.07	7.07	7.07	0
1776893280	7.07	0.02	0.34	7.07	7.07	7.07	20110
1776806940	7.046	-0.01	-0.20	7.14	7.14	7.046	2260
1776720540	7.06	0	0.00	7.06	7.06	7.06	100
1776460800	7.06	0.55	8.45	6.93	7.06	6.93	1610
1776374760	6.51	0	0.00	6.51	6.51	6.51	0
1776288360	6.51	-0.45	-6.47	6.49	6.51	6.49	1010
1776202140	6.96	0.08	1.15	6.985	7.02	6.96	2005
1776115200	6.881	0	0.00	6.881	6.881	6.881	0
1775856000	6.881	-0.14	-1.98	6.87	6.9	6.87	6000
1775770140	7.02	0.1	1.47	6.9701	7.02	6.9701	1110
1775683500	6.918	0.43	6.69	6.9	6.918	6.9	2000
1775596800	6.484	-0.22	-3.22	6.484	6.484	6.484	500
1775510940	6.7	-0.02	-0.30	6.72	6.72	6.69	12193
1775164920	6.72	0.03	0.44	6.72	6.72	6.72	1010
1775078940	6.6905	0	0.00	6.6905	6.6905	6.6905	0
1774992540	6.6905	0.14	2.15	6.68	6.76	6.68	4198
1774906080	6.55	0.07	1.08	6.566	6.594	6.51	4650
1774646940	6.48	-0.21	-3.10	6.48	6.48	6.48	600
1774560300	6.687	0	0.00	6.687	6.687	6.687	0
1774473900	6.687	0.07	1.01	6.687	6.687	6.687	1971
1774387560	6.62	0.05	0.75	6.62	6.62	6.62	11585
1774300800	6.571	0.04	0.57	6.49	6.5828	6.49	13100