Mitsui Fudosan Company Ltd (PK)【MTSFY】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	-0.75	-2.63342696629	28.48	28.57	27.32	95083	27.81434358	DR
4	-3.97	-12.523659306	31.7	33.33	27.14	214070	28.14035436	DR
12	-7.61	-21.5336728919	35.34	35.36	27.14	108392	29.68794667	DR
26	-6.09	-18.0070963927	33.82	42.2472	27.14	70731	31.58539246	DR
52	-0.555	-1.96217076189	28.285	42.2472	26.04	50299	31.43986861	DR
156	-33.53	-54.7339209925	61.26	98.69	22.14	38518	30.27969814	DR
260	-46.97	-62.8781793842	74.7	98.69	22.14	29307	36.21836961	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	27.73	0.37	1.35	27.795	27.8344	27.64	110499
1780694940	27.36	-0.36	-1.30	27.84	27.95	27.32	87790
1780608540	27.72	0.21	0.76	27.75	27.75	27.51	107984
1780522140	27.51	-1.04	-3.64	27.71	27.8	27.45	62534
1780435740	28.55	0.89	3.22	28.48	28.57	28.41	106607
1780349340	27.66	-0.91	-3.19	27.52	28.33	27.47	133989
1780090080	28.57	0.08	0.28	28.64	28.77	28.54	95698
1780003320	28.49	-0.28	-0.97	28.29	28.65	28.12	88179
1779917340	28.77	-0.13	-0.45	28.72	28.86	28.68	86332
1779830940	28.9	1.33	4.82	29.0295	29.05	28.84	166125
1779484920	27.57	-1	-3.50	27.245	27.9025	27.14	1917962
1779398880	28.57	-0.35	-1.21	28.36	28.82	28.1929	523685
1779312300	28.92	0.12	0.42	28.6	29.03	28.59	65592
1779225660	28.8	0.29	1.02	28.81	29.035	28.74	113398
1779139740	28.51	-0.62	-2.13	28.69	28.99	28.33	113040
1778880000	29.13	0.05	0.17	29.26	29.27	29.08	82117
1778793900	29.08	-3.2	-9.91	29.22	29.24	28.91	75460
1778707380	32.28	0.38	1.19	31.85	33.33	31.53	67937
1778621340	31.9	-0.1	-0.31	31.7	31.94	31.65	62409
1778534940	32	0.15	0.47	32.009999	32.189999	31.97	69135
1778275200	31.85	-0.28	-0.88	31.87	31.95	31.712	46270
1778188800	32.131999	-0.97	-2.92	31.69	32.439999	31.59	60819
1778102520	33.1	0.9	2.80	33.09	33.18	32.99	43606
1778016000	32.2	0.26	0.81	32.14	32.369999	32.1	36840
1777930140	31.94	-0.25	-0.78	32.235	32.4622	31.84	46880
1777671000	32.189999	-0.68	-2.07	32.11	32.545	32.11	27674
1777584540	32.869999	1.24	3.92	32.52	32.869999	32.3875	67232
1777498140	31.63	-0.36	-1.13	32.894199	33.1	31.55	45825
1777411800	31.99	0.02	0.06	31.83	32.2402	31.62	59966
1777325400	31.97	-0.04	-0.12	32.03	32.03	31.85	66589
1777065780	32.009999	-0.44	-1.36	32.025	32.09	31.92	40723
1776979740	32.45	0.23	0.70	32.63	32.74	32.2	58545
1776893280	32.225	-0.12	-0.36	32.25	32.28	32.11	36509
1776806940	32.34	-0.89	-2.68	32.88	32.88	32.34	71543
1776720540	33.231	0.06	0.18	33.229999	33.29	33	50835
1776460800	33.17	0.18	0.55	33.369999	33.424999	33.119999	36310
1776374940	32.99	-0.69	-2.05	31.89	33.104999	31.89	27501
1776288360	33.68	-0.47	-1.38	34.07	34.07	32.24	54852
1776202140	34.15	1.11	3.36	33.85	34.242	33.85	29178
1776115740	33.04	-0.25	-0.75	32.439999	33.17	32.27	62807
1775856000	33.29	0.57	1.74	33.009999	33.84	33.009999	29853
1775770140	32.72	-0.94	-2.79	32.28	32.823	32.28	38820
1775683500	33.66	2.23	7.10	34.85	34.85	33.57	59355
1775596800	31.43	0.06	0.19	31.29	31.52	30.95	90017
1775510940	31.37	-0.81	-2.50	31.02	31.47	31.02	89516
1775164920	32.176	-0.35	-1.09	31.57	32.24	31.57	50808
1775078400	32.53	0.47	1.47	32.47	32.78	32.47	141315
1774992540	32.06	1.1	3.55	31.4	32.2	31.355	120957
1774906080	30.96	-0.01	-0.03	31.085	31.34	30.96	65933
1774646940	30.97	-1.23	-3.82	31.42	31.52	30.85	53752
1774560480	32.2	-0.95	-2.87	33.2015	33.75	32.2	62521
1774473900	33.15	-0.06	-0.18	33.27	33.88	32.95	75177
1774387560	33.21	0.09	0.27	32.99	33.33	32.81	83191
1774300800	33.119999	-0.15	-0.45	32.31	33.24	32.299999	69892
1774041960	33.27	-1.06	-3.09	34.2288	34.2288	33.14	37773
1773955740	34.33	-0.31	-0.89	33.5	34.58	33.5	35191
1773869340	34.64	-0.55	-1.56	34.96	34.98	34.63	36363
1773782700	35.19	0.34	0.99	35.34	35.36	35.07	39301
1773696120	34.845	0.8	2.33	34.87	34.94	34.59	42841
1773437340	34.05	-0.95	-2.71	34.5	34.5	33.98	24357
1773350400	35	-1.65	-4.50	33.95	35.28	33.95	32295
1773264540	36.648	-1.09	-2.90	36.65	36.74	36.49	23964
1773178080	37.742	0.04	0.11	37.43	38.23	37.43	43883
1773091740	37.7	0.23	0.61	37.1	37.77	36.7625	26808