Mitsubishi Corporation (PK)【MTSUY】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	-0.06	-0.21978021978	27.3	27.95	26.96	401559	27.45656821	CS
4	-1.47	-5.12016718913	28.71	29.55	26.46	382162	28.05673252	CS
12	-3.82	-12.2987765615	31.06	37.41	26.46	403636	30.86722815	CS
26	2.99	12.3298969072	24.25	37.41	24.06	356130	31.67781302	CS
52	7.63	38.9087200408	19.61	37.41	19.14	223705	29.66135707	CS
156	-25.76	-48.6037735849	53	66.16	15.09	141156	25.46065708	CS
260	-10.66	-28.1266490765	37.9	66.16	15.09	139696	25.46195039	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
1783545840	27.43	0.05	0.18	27.34	27.5675	27.1	636777
1783459740	27.38	-0.51	-1.83	27.89	27.89	27.34	366011
1783373340	27.89	0.74	2.73	27.89	27.95	27.5	310730
1783027740	27.15	0.28	1.04	27.3	27.5	26.96	292716
1782941280	26.87	0.06	0.22	26.72	27.07	26.55	265233
1782854880	26.81	-0.46	-1.69	26.67	26.89	26.66	304759
1782768300	27.27	-0.02	-0.07	27.4	27.83	27.05	322682
1782509280	27.29	0.29	1.07	27.22	27.4275	26.46	237054
1782422460	27	-0.93	-3.33	27.32	27.32	26.89	218118
1782336000	27.93	-0.15	-0.53	26.92	28.02	26.92	252205
1782250140	28.08	-0.46	-1.61	27.92	28.3	27.92	312613
1782163500	28.54	0.07	0.25	28.35	28.66	27.5601	473491
1781818140	28.47	-0.18	-0.63	28.4525	28.6	28.36	689025
1781731740	28.65	-0.13	-0.45	28.93	29.09	28.52	1224901
1781645340	28.78	-0.66	-2.23	28.7	28.87	28.596	301372
1781558940	29.435	-0.07	-0.22	29.54	29.55	29.39	219487
1781299740	29.5	0.23	0.79	29.48	29.55	29.1462	176929
1781213220	29.27	0.74	2.59	28.71	29.33	28.62	274805
1781126940	28.53	-1.25	-4.20	28.59	28.86	28.53	200254
1781040540	29.78	-0.8	-2.62	30.06	30.29	29.38	272768
1780954140	30.58	0.8	2.69	30.45	30.76	30.45	248878
1780694940	29.78	-1.01	-3.28	30.23	30.44	29.78	249642
1780608540	30.79	-0.17	-0.55	30.79	30.96	30.57	205168
1780522140	30.96	-0.17	-0.56	30.9401	31.6234	30.9	270069
1780435740	31.134	0.4	1.31	30.76	31.14	30.64	245197
1780349340	30.73	-0.82	-2.60	30.71	30.94	30.49	238233
1780090080	31.55	-0.3	-0.94	31.61	31.7899	30.81	250071
1780003320	31.85	-0.35	-1.09	31.55	31.97	31.51	202793
1779917340	32.2	-0.55	-1.68	32.07	32.25	31.9701	185752
1779830940	32.75	-1.41	-4.13	33.85	33.85	32.45	303973
1779484920	34.16	-0.06	-0.18	33.84	34.22	33.84	193198
1779398880	34.22	-0.5	-1.44	33.89	34.23	33.63	179587
1779312300	34.72	0.06	0.17	34.29	34.89	34.24	157819
1779225660	34.66	-0.16	-0.46	34.76	34.9	34.56	126634
1779139740	34.82	-2.15	-5.82	34.86	35.23	34.71	104408
1778880000	36.97	-0.39	-1.04	37.11	37.13	36.8852	118113
1778793900	37.36	0.27	0.73	37.18	37.41	37	109860
1778707380	37.09	2.04	5.82	36.99	37.4	36.86	92695
1778621340	35.05	1.4	4.16	34.78	35.06	34.54	118389
1778534940	33.65	0	0.00	33.531	33.68	33.42	193047
1778275200	33.65	-0.3	-0.88	33.71	33.71	33.42	90565
1778188800	33.95	-0.53	-1.54	34.35	34.51	33.89	311357
1778102520	34.48	0.95	2.83	33.53	34.8199	33.53	80632
1778016000	33.53	0.31	0.93	33.225	33.72	33.125	99067
1777930140	33.22	-0.23	-0.67	33.5	34	33.0401	158237
1777671000	33.445	1.2	3.71	32.04	34.35	32.04	291003
1777584540	32.25	1.51	4.91	30.09	32.52	30.09	8102551
1777498140	30.74	0.08	0.26	30.28	31.7199	30.28	1315493
1777411800	30.66	0.6	2.00	30.47	30.7	29.64	237879
1777325400	30.06	-0.96	-3.09	30.18	30.18	29.98	157360
1777065780	31.02	1.16	3.88	30.9	31.115	30.88	115144
1776979740	29.86	0.12	0.40	29.9895	30.3	29.58	264095
1776893280	29.74	-0.16	-0.54	29.7799	29.7799	29.46	117215
1776806940	29.9	-1.06	-3.42	30.31	30.5	29.9	158433
1776720540	30.96	-0.69	-2.18	30.8	31.02	30.8	123360
1776460800	31.65	-0.13	-0.41	31.675	31.9	31	151645
1776374940	31.78	0.17	0.54	31.06	32.009999	31	87759
1776288360	31.61	-1.38	-4.17	32.5	32.59	31.28	116778
1776202140	32.985	-0.61	-1.82	31.4	33.07	31.4	134544
1776115740	33.597	-0.11	-0.34	33.71	34.1799	33.0901	94544
1775856000	33.71	-0.73	-2.12	33.675	33.7899	33.54	114057
1775770140	34.44	-0.2	-0.58	32.72	34.8485	32.72	105014