Mitsui Osk Lines Ltd (PK)【MSLOY】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	-0.465	-2.82760717543	16.445	17.45	15.83	99053	16.37315665	DR
4	-1.1592	-6.76344286781	17.1392	18.8875	15.83	74580	17.08768438	DR
12	-5.72	-26.3594470046	21.7	21.89	15.83	57181	18.00979269	DR
26	0.945	6.28533422015	15.035	22.59	14.835	42503	18.03164117	DR
52	-0.6475	-3.89415125545	16.6275	22.59	13.71	38215	16.65721884	DR
156	4.09	34.3986543314	11.89	22.59	11.88	26694	16.34322699	DR
260	-6.85	-30.0043802015	22.83	50.39	8.82	21811	15.67834416	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
1782768300	16.45	0.33	2.05	16.059999	16.66	16.059999	92579
1782509280	16.12	-0.09	-0.56	16.024999	16.129999	15.83	58941
1782422460	16.21	-0.42	-2.53	16.535	16.806	16.16	145116
1782336000	16.629999	0.18	1.09	16.540099	16.64	16.54	90115
1782250140	16.45	0.06	0.37	16.445	16.491	16.41	108512
1782163500	16.39	-0.22	-1.32	16.35	16.45	16.329999	91373
1781818140	16.61	-0.31	-1.83	16.7	16.7	16.559999	73904
1781731740	16.92	-0.41	-2.37	17	17.0245	16.88	34623
1781645340	17.33	-1	-5.46	17.38	17.7	17.33	48647
1781558940	18.33	0.34	1.89	17.8625	18.38	17.68	52503
1781299740	17.99	0.15	0.84	17.91	18.02	17.91	65138
1781213220	17.84	0.19	1.08	17.8	17.89	17.71	77837
1781126940	17.65	-0.73	-3.97	17.695	17.7899	17.6	28463
1781040540	18.38	0.31	1.72	18.39	18.8875	18.31	75990
1780954140	18.07	0.05	0.28	18.06	18.24	17.945	84321
1780694940	18.02	0.63	3.62	18.02	18.6525	17.98	47942
1780608540	17.39	0.44	2.60	17.1645	17.39	17.0701	81746
1780522140	16.95	-0.17	-0.99	16.719999	16.99	16.719999	42378
1780435740	17.12	0.37	2.21	17.1392	17.17	17.11	116893
1780349340	16.75	-0.28	-1.64	16.77	16.77	16.629999	69253
1780090080	17.03	0.01	0.06	17.09	17.1299	17.03	101401
1780003320	17.02	-0.02	-0.12	16.9675	17.05	16.95	70236
1779917340	17.04	-0.33	-1.90	17.12	17.12	17	64725
1779830940	17.37	-0.38	-2.14	17.9425	18.06	17.36	43039
1779484920	17.75	-0.11	-0.62	17.65	17.75	17.602	35534
1779398880	17.86	-0.47	-2.56	18.19	18.275	17.843	44776
1779312300	18.33	0.05	0.27	18.2	18.33	18.19	43256
1779225660	18.28	-0.16	-0.87	18.275	18.34	18.23	50664
1779139740	18.4408	-0.08	-0.43	18.48	18.506	18.422	41227
1778880000	18.52	-0.21	-1.12	18.43	19.21	18.43	26279
1778793900	18.73	0.16	0.86	18.66	18.75	18.64	56067
1778707380	18.57	-0.01	-0.05	18.55	18.63	18.52	32006
1778621340	18.58	0.12	0.65	18.4075	18.59	18.4075	84028
1778534940	18.46	0.03	0.16	18.6125	19.19	18.415	52172
1778275200	18.43	-0.16	-0.86	18.41	18.467	18.3825	32165
1778188800	18.59	-0.4	-2.11	18.71	18.71	18.41	62661
1778102520	18.99	0.21	1.12	19.48	19.48	18.88	30717
1778016000	18.78	0.08	0.43	18.61	18.83	18.56	51064
1777930140	18.7	-0.01	-0.05	18.69	18.778	18.49	33289
1777671000	18.71	-0.29	-1.53	18.82	18.85545	18.55	18802
1777584540	19	0.51	2.76	18.985	19.026	18.6	196041
1777498140	18.49	-0.06	-0.32	18.6325	19.27	18.48	19428
1777411800	18.55	0.5	2.77	18.56	18.61	18.51	53486
1777325400	18.05	-1.06	-5.55	18.1	18.1	18.02	52055
1777065780	19.11	0.36	1.92	19.12	19.12	19.055	20074
1776979740	18.75	-0.27	-1.42	18.7584	18.8	18.63	46503
1776893280	19.02	0.05	0.26	19.0175	19.0725	18.98	20961
1776806940	18.97	-0.24	-1.25	19.435	19.57	18.92	44636
1776720540	19.21	-0.71	-3.56	19.22	19.22	19.154	32761
1776460800	19.92	-0.1	-0.50	19.96	20.08	19.8	43989
1776374940	20.02	-0.14	-0.69	20.01	20.08	19.9725	33506
1776288360	20.16	-0.1	-0.49	20.065	20.17	19.9701	59878
1776202140	20.26	0.08	0.40	20.34	20.94	20.21	28862
1776115740	20.18	-0.2	-0.98	19.95	20.18	19.95	20944
1775856000	20.38	-0.55	-2.63	20.3899	20.3899	20.304	42602
1775770140	20.93	0.04	0.19	20.77	20.98	20.77	47835
1775683500	20.89	-0.74	-3.41	21	21.5	20.78	47706
1775596800	21.627	-0	-0.01	21.7	21.89	21.45	44849
1775510940	21.63	0.8	3.84	21.55	21.63	21.4636	19757
1775164920	20.83	-0.97	-4.45	20.75	21.14	20.63	20325
1775078400	21.8	0.98	4.71	20.735	21.92	20.735	44779
1774992540	20.82	-0.65	-3.03	20.61	22.4399	20.61	77427
1774906080	21.47	-0.23	-1.06	21.34	21.98	21.19	35708