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	-1.355	-4.50765136394	30.06	30.29	28.53	228849	29.32928177	CS
4	-6.055	-17.419447641	34.76	34.9	28.53	221119	31.21373532	CS
12	-5.27	-15.5114054452	33.975	37.41	28.53	324702	32.20344131	CS
26	5.335	22.8284124947	23.37	37.41	22.4201	314419	31.97360249	CS
52	8.635	43.0244145491	20.07	37.41	18.97	206462	29.50905326	CS
156	-20.295	-41.4183673469	49	66.16	15.09	134219	25.29916904	CS
260	-9.195	-24.2612137203	37.9	66.16	15.09	133403	25.29929374	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
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
1775683500	34.64	0.39	1.14	34.88	34.88	34.42	94949
1775596800	34.25	0.01	0.03	33.66	34.25	33.65	148215
1775510940	34.24	-0.06	-0.17	33.85	34.31	33.85	122661
1775164920	34.2975	-0.53	-1.51	35.1	35.1	33.56	132136
1775078400	34.8225	0.45	1.32	34.4	35.1399	34.4	110809
1774992540	34.37	-1.01	-2.85	33.7	34.47	33.43	238869
1774906080	35.38	0.54	1.56	35.68	35.94	35.31	137861
1774646940	34.837	-0.1	-0.29	36.5999	36.5999	34.68	127467
1774560480	34.94	0.05	0.14	34.07	35.46	34.07	81220
1774473900	34.89	0.43	1.25	36.31	36.31	34.8346	121718
1774387560	34.46	0.47	1.38	33.975	34.63	33.78	152323
1774300800	33.99	1.15	3.49	34.53	34.53	33.81	211138
1774041960	32.845	-1.04	-3.05	34.01	34.01	32.74	93989
1773955740	33.88	-1.1	-3.14	33.56	34.01	33.31	93128
1773869340	34.98	1.26	3.74	35.3125	36.0925	34.96	108011
1773782700	33.72	0.83	2.52	33.8	34	33.6601	87594
1773696120	32.89	0.06	0.18	32.96	33.34	32.869999	147215