Mitsubishi Corp (PK)【MSBHF】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	-1.705	-5.88946459413	28.95	29	26.6	8412	27.55802858	CS
4	-5.205	-16.0400616333	32.45	32.45	26.55	11650	28.87582613	CS
12	-7.305	-21.1432706223	34.55	37.75	26.55	84075	31.45684414	CS
26	3.635	15.3960186362	23.61	37.75	22.65	51901	31.54831382	CS
52	6.495	31.3012048193	20.75	37.75	18.34	33601	29.44680663	CS
156	-21.3	-43.876815326	48.545	52.94	14.85	31657	24.41221008	CS
260	-0.68	-2.43509400179	27.925	52.94	14.85	21375	25.37864843	CS

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
1783027740	27.245	-0.01	-0.04	26.8834	27.25	26.67	5856
1782941280	27.255	-0.43	-1.54	27.5	27.603	26.6	5898
1782854880	27.68	-1.32	-4.55	27	28.85	26.6	19718
1782768300	29	1.56	5.70	28.126	29	27	2643
1782509280	27.436	0.34	1.24	27.225	28.5	27.225	5632
1782422460	27.1	-1.75	-6.07	28.95	28.95	26.775	8169
1782336000	28.85	0.65	2.30	28.7	29.9	28	3972
1782250140	28.2	-1	-3.42	27	28.67	27	27973
1782163500	29.2	0.02	0.09	26.55	30.022	26.55	6088
1781818140	29.175	0.36	1.24	28.51	30.35	28.5	5688
1781731740	28.8189	-0.83	-2.80	28.7	29.5	28.11	9329
1781645340	29.65	-0.1	-0.34	29	30.6	28.7	3482
1781558940	29.75	-0.01	-0.05	29.77	30.75	29.39	3411
1781299740	29.764	0.56	1.93	31.84	31.84	29.764	31897
1781213220	29.2	0.52	1.81	28	30	28	24514
1781126940	28.68	-0.95	-3.19	29.6	29.85	28.52	43145
1781040540	29.625	-1.49	-4.77	30.7	30.75	29.5	3140
1780954140	31.11	0.46	1.50	29.39	32	29.39	11178
1780694940	30.65	-0.22	-0.71	30.72	31.8	30	1999
1780608540	30.87	-1.58	-4.87	32.45	32.45	30.37	3466
1780522140	32.45	1.54	4.98	30.91	32.503999	30.91	4913
1780435740	30.91	0.54	1.78	30.35	31	30.35	8487
1780349340	30.37	-1.15	-3.65	31.6	32.1175	30.37	4586
1780090080	31.5196	-0.57	-1.78	32.25	32.25	30.88	8756
1780003320	32.09	-0.15	-0.47	33.295	33.295	31.62	5919
1779917340	32.24	-0.52	-1.60	31.4884	32.299999	31.1156	8215
1779830940	32.764	-1.51	-4.41	33.59	34.33	32.45	41224
1779484920	34.275	0.4	1.18	33.895	34.8	33.895	2408
1779398880	33.875	-0.55	-1.60	33.131	34.85	33	8190
1779312300	34.425	-0.2	-0.58	34.4	34.75	33.7	16499
1779225660	34.625	-0.23	-0.65	34.85	34.85	34.4	8600
1779139740	34.85	-2.21	-5.97	33.5975	35.5	32.38	9441
1778880000	37.061	1.31	3.67	37.3262	37.75	36.815	5284
1778793900	35.75	-1.12	-3.04	36.18	37.35	35.01	6436
1778707380	36.87	2.82	8.28	35.9	37.52	35.9	11194
1778621340	34.05	0.61	1.82	34.55	34.81	33.104799	11823
1778534940	33.439999	-0.67	-1.95	32.939999	33.95	32.939999	6300
1778275200	34.105	0.48	1.43	34.3875	35.65	33.25	9602
1778188800	33.625	-0.71	-2.05	36.75	36.75	33.04	119348
1778102520	34.33	0.81	2.42	34	34.85	32.5	8501
1778016000	33.52	0.09	0.25	33	34.5	33	13872
1777930140	33.435	0.7	2.14	34	34	33	13246
1777671000	32.735	1.34	4.25	32.45	33.6062	30.89	9481
1777584540	31.4	-1.05	-3.24	32	32.45	30	4127610
1777498140	32.45	2.13	7.03	30.5	32.45	30	5744
1777411800	30.32	0.02	0.07	30.3	30.7	29.69	4199
1777325400	30.3	-0.87	-2.78	31.2	31.2	29	14707
1777065780	31.165	1.12	3.71	29.9	33.049999	29.9	8959
1776979740	30.05	0.4	1.34	30	30.21	29.75	10205
1776893280	29.6525	-0.99	-3.22	29.9999	31	29.59	22377
1776806940	30.6388	-0.51	-1.64	32.3999	32.4	30	6214
1776720540	31.15	-0.53	-1.66	28.85	31.6	28.85	9306
1776460800	31.675	-0.43	-1.32	32.347499	33.2292	31.3	16285
1776374940	32.1	0	0.00	31.56	32.1	31.3008	18939
1776288360	32.1	-1.5	-4.45	32.1	32.1	31.25	20739
1776202140	33.595	-0.07	-0.19	30.28	35.3	30.28	5769
1776115740	33.66	-0.75	-2.17	35	35	32.9801	14159
1775856000	34.405	-0.23	-0.65	31.15	35.5	31.15	16656
1775770140	34.63	0.23	0.67	34.55	34.875	33.049999	10815
1775683500	34.4	0.15	0.44	37.15	37.15	34.35	20136
1775596800	34.25	-1.15	-3.25	33	35	33	13066
1775510940	35.4	0.71	2.05	34.86	35.4	33.92	12079