Mty Food Group Inc (PK)【MTYFF】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	0.01	0.0356633380885	28.04	28.05	27.92	4405	28.01	CS
4	-0.544	-1.90249702735	28.594	28.6	27.1	4110	28.03545844	CS
12	-0.705	-2.45174752217	28.755	30.072	27.065	7212	28.39194255	CS
26	0.38	1.37332851464	27.67	32.95	26.95	6567	29.29845216	CS
52	-1.99	-6.62450066578	30.04	33.54	23.38	5641	28.61999492	CS
156	-15.45	-35.5172413793	43.5	51.08	23.38	4048	30.97489681	CS
260	-22.2212	-44.2026448543	50.2712	56.55	23.38	2773	33.05483308	CS

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	28.01	0	0.00	28.01	28.01	28.01	0
1780608540	28.01	0	0.00	28.01	28.01	28.01	0
1780522140	28.01	0	0.00	28.01	28.01	28.01	0
1780435740	28.01	-0.46	-1.61	28.04	28.04	27.92	4405
1780349280	28.468	0	0.00	28.468	28.468	28.468	0
1780090080	28.468	0.03	0.11	28.598	28.598	28.468	9056
1780003320	28.436	-0.16	-0.57	28.436	28.436	28.436	3000
1779917340	28.6	0.75	2.68	28.6	28.6	28.6	8664
1779830940	27.8542	-0.01	-0.04	28.1	28.1	27.79	3617
1779484920	27.864	0.32	1.18	27.864	27.864	27.864	1137
1779398880	27.54	-0.02	-0.07	27.4165	27.54	27.4165	4276
1779312300	27.56	0.39	1.44	27.1	27.65	27.1	4180
1779225660	27.17	-0.4	-1.45	27.57	27.57	27.17	1319
1779139200	27.57	0	0.00	27.57	27.57	27.57	0
1778880000	27.57	-0.33	-1.18	27.603	27.69	27.57	6296
1778793900	27.9	0.09	0.32	27.592	27.9	27.592	1388
1778707380	27.81	-0.22	-0.78	27.81	27.81	27.81	2945
1778621340	28.03	0	0.00	28.03	28.03	28.03	0
1778534940	28.03	-0.49	-1.70	28.594	28.594	28.03	3142
1778275200	28.515	-0.17	-0.58	28.62	28.62	28.515	2796
1778188800	28.68	-0.51	-1.74	28.85	28.934	28.68	2764
1778102520	29.188	-0.71	-2.38	29.188	29.188	29.188	7851
1778016000	29.9	-0.03	-0.11	29.9	29.9	29.9	4346
1777930200	29.9322	0	0.00	29.9322	29.9322	29.9322	0
1777671000	29.9322	-0.14	-0.46	29.9322	29.9322	29.9322	782
1777584540	30.072	1.25	4.32	29.6	30.072	29.6	8225
1777498140	28.826	-0.86	-2.89	29.26	29.26	28.826	11632
1777411800	29.685	0	0.00	29.685	29.685	29.685	11464
1777325400	29.685	0.22	0.76	29.685	29.685	29.685	10215
1777065780	29.46	-0.14	-0.47	29.6514	29.6514	29.449784	4252
1776979740	29.6	0.17	0.59	29.6	29.6	29.6	5299
1776893340	29.4275	0	0.00	29.4275	29.4275	29.4275	0
1776806940	29.4275	-0	-0.01	29.541	29.541	29.4275	11536
1776720540	29.43	0.62	2.15	29.07	29.492	29.07	7575
1776460800	28.81	0.68	2.40	28.83	28.83	28.81	460
1776374940	28.134	0.5	1.82	28.134	28.134	28.134	1152
1776288360	27.63	-0.12	-0.43	27.4	27.8	27.4	104753
1776202140	27.75	0.31	1.13	27.75	27.75	27.75	5439
1776115740	27.44	-0.59	-2.11	27.065	27.52	27.065	8605
1775856000	28.0305	-1.28	-4.37	29.01	29.01	27.965	2400
1775770140	29.3125	-0.14	-0.46	29.2	29.3125	28.76	4552
1775683500	29.4475	0.35	1.21	29.4475	29.4475	29.4475	4879
1775596800	29.096	0.72	2.55	29.196804	29.196804	29.096	7170
1775510940	28.3725	0.37	1.33	28.275	28.3725	28.239	4559
1775164920	28	-0.07	-0.25	27.9136	28.0537	27.85	4205
1775078400	28.07	0.47	1.70	28.064	28.205	28.0505	2186
1774992540	27.6	0.1	0.36	27.67	27.84	27.6	843
1774906080	27.5	-0.26	-0.94	27.3163	27.5	27.3163	1829
1774646940	27.76	-0.73	-2.56	27.76	27.76	27.76	618
1774560300	28.4879	0	0.00	28.4879	28.4879	28.4879	0
1774473900	28.4879	-0.42	-1.44	28.49	28.492	28.4879	6838
1774387200	28.9046	0	0.00	28.9046	28.9046	28.9046	0
1774300800	28.9046	-0.26	-0.88	28.87	28.92	28.87	9636
1774041900	29.16	0	0.00	29.16	29.16	29.16	0
1773955500	29.16	0	0.00	29.16	29.16	29.16	0
1773869100	29.16	0	0.00	29.16	29.16	29.16	0
1773782700	29.16	1.13	4.03	28.755	29.22	28.755	5027
1773696540	28.031599	0	0.00	28.031599	28.031599	28.031599	0
1773437340	28.031599	-0.66	-2.29	28.031599	28.031599	28.031599	5333
1773350400	28.69	0.09	0.32	28.74	28.74	28.69	2328
1773264540	28.5995	-0.55	-1.89	28.72	28.72	28.544	8141
1773178080	29.15	0.63	2.21	29.02	29.15	29.02	6863
1773091740	28.52	-0.43	-1.49	28.48	28.57	28.41	7301