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	0.76	2.50411861614	30.35	32.504	29.39	6009	31.21433845	CS
4	-3.44	-9.95658465991	34.55	37.75	29.39	9401	33.33620286	CS
12	-2.3	-6.88416641724	33.41	37.75	28.85	85784	31.75191089	CS
26	6.785	27.8931140802	24.325	37.75	21.88	51955	31.36794291	CS
52	11.17	56.0180541625	19.94	37.75	18.34	33571	29.23819179	CS
156	-13.955	-30.9663818928	45.065	52.94	14.85	31807	24.67112599	CS
260	2.537	8.87901165436	28.573	52.94	14.85	21243	25.35815579	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
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
1775164920	34.69	-0.43	-1.23	33.75	34.69	31.51	6520
1775078400	35.1225	0.15	0.44	33.45	35.46	33.45	10643
1774992540	34.97	-0.4	-1.13	33.5568	34.97	32.086	60097
1774906080	35.368	0.49	1.41	35.54	35.8	33.397	15476
1774646940	34.876	-0.22	-0.64	35.1	35.5	33.6924	3004
1774560480	35.1	0.08	0.24	35.02	35.297	35.0155	20604
1774473900	35.016	0.82	2.39	35	35.1113	33.955	14452
1774387560	34.2001	0.58	1.73	31.53	34.608	31.53	22586
1774300800	33.62	0.62	1.88	33	34.5	31.87	55179
1774041960	33	-0.36	-1.08	34	34	32.057499	5463
1773955740	33.36	-0.64	-1.88	34	34.605	33.36	10545
1773869340	34	0.25	0.74	35	35.08	34	19016
1773782700	33.75	0.67	2.03	33.409999	34.05	33.409999	14928
1773696120	33.08	0.48	1.46	32.5	33.3099	32.155	25733
1773437340	32.6025	0.35	1.08	32.795	33.2795	32.47	7180
1773350400	32.255	-0.26	-0.80	32.509999	32.975	31.53	4551
1773264540	32.514	-0.74	-2.21	33.25	34	31.37	5139
1773178080	33.25	1.53	4.81	32.63	33.6	32.63	12310
1773091740	31.725	0.28	0.89	28.54	31.725	28.54	31737