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	0.93	5.44177881802	17.09	18.6525	16.63	82334	17.07170284	DR
4	-0.39	-2.11841390549	18.41	19.21	16.63	57255	17.67886047	DR
12	-1.2	-6.24349635796	19.22	22.59	16.63	47834	19.06039655	DR
26	4.1575	29.9909828674	13.8625	22.59	13.8625	36960	17.89627937	DR
52	0.9	5.25700934579	17.12	22.59	13.71	35218	16.60517573	DR
156	6.77	60.1777777778	11.25	22.59	11.25	25476	16.22166344	DR
260	-4.74	-20.8260105448	22.76	50.39	8.82	21039	15.60925486	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774646940	21.7	0.29	1.35	21.72	21.81	21.605	31293
1774560480	21.41	0.01	0.05	21.675	21.9	21.3	29049
1774473900	21.4	1.03	5.06	20.8625	22.58	20.76	48993
1774387560	20.37	-0.11	-0.54	20.3375	20.903	20.3375	54797
1774300800	20.48	-1.23	-5.67	21	21.2	20.34	64579
1774041960	21.71	-0.25	-1.13	22.59	22.59	21.49	25429
1773955740	21.9575	0.21	0.95	21.7245	22.01	21.7125	27833
1773869340	21.75	1.83	9.16	21.92	21.943	21.73	33964
1773782700	19.924	0.8	4.17	20.075	20.1	19.812	43373
1773696120	19.127	0.03	0.14	19.02	19.14	18.995	47744
1773437340	19.1	-0.2	-1.04	19.22	19.23	19.0475	28825
1773350400	19.3	-0.26	-1.33	19.29	19.38	19.255	46105
1773264540	19.56	0.41	2.17	19.62	19.81	19.37	32105
1773178080	19.145	0.27	1.46	19.07	19.3	19.05	54034
1773091740	18.87	0.2	1.07	18.66	19.75	18.405	61859