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	0.835	3.15511052333	26.465	27.3	25.9	861	26.13135386	CS
4	-1.305	-4.5621394861	28.605	29.29	14.13	9310	27.12648597	CS
12	-0.45	-1.62162162162	27.75	30.072	14.13	8557	27.95814202	CS
26	-1.614	-5.58207096908	28.914	32.95	14.13	7591	28.99789083	CS
52	-4.826817	-15.0242615071	32.126817	33.54	14.13	5973	28.426489	CS
156	-19.7007	-41.9157587015	47.0007	51.08	14.13	4237	30.72261132	CS
260	-22.83	-45.5415918612	50.13	56.55	14.13	2948	32.64927651	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
1783373340	26.35	0.37	1.42	26.4	26.4	26.35	704
1783027680	25.98	0	0.00	25.98	25.98	25.98	0
1782941280	25.98	-0.82	-3.06	26.465	26.465	25.9	1017
1782854880	26.8	0	0.00	26.8	26.8	26.8	0
1782768480	26.8	0	0.00	26.8	26.8	26.8	0
1782509280	26.8	0.05	0.18	26.79	26.86	26.76	18992
1782422460	26.7526	0.09	0.34	26.7861	26.7861	26.7526	4859
1782336000	26.6614	0.55	2.09	26.5219	26.662	26.3632	16543
1782250140	26.1153	0.39	1.50	26	26.1177	25.7945	28517
1782163500	25.73	-2.54	-8.98	26.89	26.89	14.13	12186
1781818140	28.27	0	0.00	28.27	28.27	28.27	0
1781731740	28.27	-0.67	-2.32	28.53	28.53	28.27	3535
1781645340	28.94	0	0.00	28.94	28.94	28.94	0
1781558940	28.94	0	0.00	28.94	28.94	28.94	10144
1781299740	28.94	-0.35	-1.19	29.01	29.01	28.94	4774
1781213220	29.29	0.66	2.31	29.29	29.29	29.29	4025
1781126940	28.629	0.02	0.08	28.9	28.9	28.629	8813
1781040540	28.605	0.56	1.98	28.605	28.605	28.605	6920
1780954140	28.05	0.04	0.14	28.05	28.05	28.05	1531
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