Mazda Motor Corporation (PK)【MZDAF】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	-0.64	-8.54472630174	7.49	7.49	6.49	363	6.95578512	CS
4	0.35	5.38461538462	6.5	7.56	6.49	1109	6.89139809	CS
12	-0.35	-4.86111111111	7.2	7.56	6.04	1014	6.56943517	CS
26	-0.8	-10.4575163399	7.65	9.35	6.04	709	6.99929341	CS
52	0.85	14.1666666667	6	9.35	5.6	809	6.79445432	CS
156	-2.67	-28.0462184874	9.52	13	5.5	1806	7.8118793	CS
260	-2.15	-23.8888888889	9	13	5.5	2254	8.37210896	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
1781299740	6.85	0	0.00	6.85	6.85	6.85	0
1781213340	6.85	0	0.00	6.85	6.85	6.85	0
1781126940	6.85	-0.64	-8.54	6.49	6.85	6.49	606
1781040540	7.49	0	0.00	7.49	7.49	7.49	0
1780954140	7.49	-0.07	-0.93	7.49	7.49	7.49	120
1780694940	7.56	0	0.00	7.56	7.56	7.56	0
1780608540	7.56	0	0.00	7.56	7.56	7.56	0
1780522140	7.56	0	0.00	7.56	7.56	7.56	0
1780435740	7.56	0.33	4.59	7.56	7.56	7.56	450
1780349340	7.2281	0.55	8.21	6.951	7.2281	6.95	1446
1780089720	6.68	0	0.00	6.68	6.68	6.68	0
1780003320	6.68	-0.67	-9.08	7.115	7.115	6.68	4100
1779917340	7.3475	0.52	7.58	7	7.3475	7	572
1779830520	6.83	0	0.00	6.83	6.83	6.83	0
1779484920	6.83	0	0.00	6.83	6.83	6.83	1324
1779398880	6.83	0.13	1.94	6.83	6.83	6.83	1010
1779312060	6.7	0	0.00	6.7	6.7	6.7	0
1779225660	6.7	-0.16	-2.28	6.7	6.7	6.7	216
1779139740	6.856	0.36	5.48	6.5	7	6.5	1243
1778880300	6.5	0	0.00	6.5	6.5	6.5	0
1778793900	6.5	-0.2	-2.99	6.5	6.5	6.5	200
1778707380	6.70035	0.38	5.98	6.75	6.75	6.70035	655
1778621340	6.3225	0	0.00	6.3225	6.3225	6.3225	0
1778534940	6.3225	0.1	1.65	6.71	6.75	6.3225	1152
1778275200	6.22	0	0.00	6.22	6.22	6.22	0
1778188800	6.22	-0.54	-7.92	6.4	6.4	6.2	6071
1778102520	6.755	0.57	9.13	6.5	6.755	6.5	592
1778016000	6.19	0.15	2.48	6.19	6.19	6.19	430
1777930200	6.04	0	0.00	6.04	6.04	6.04	0
1777671000	6.04	0	0.00	6.04	6.04	6.04	10
1777584600	6.04	0	0.00	6.04	6.04	6.04	0
1777498200	6.04	0	0.00	6.04	6.04	6.04	0
1777411800	6.04	-0.81	-11.82	6.04	6.04	6.04	2557
1777325400	6.85	0.6	9.60	6.85	6.85	6.85	1279
1777066080	6.25	0	0.00	6.25	6.25	6.25	0
1776979680	6.25	0	0.00	6.25	6.25	6.25	0
1776893280	6.25	-0.64	-9.29	6.955	6.955	6.25	1518
1776806940	6.89	-0.26	-3.64	6.89	6.89	6.89	200
1776720540	7.15	0.21	3.03	7.15	7.15	7.15	100
1776461340	6.94	0	0.00	6.94	6.94	6.94	0
1776374940	6.94	0.89	14.71	6.94	6.94	6.94	250
1776288540	6.05	0	0.00	6.05	6.05	6.05	0
1776202140	6.05	0	0.00	6.05	6.05	6.05	0
1776115740	6.05	0	0.00	6.05	6.05	6.05	0
1775856540	6.05	0	0.00	6.05	6.05	6.05	0
1775770140	6.05	0	0.00	6.05	6.05	6.05	0
1775683740	6.05	0	0.00	6.05	6.05	6.05	0
1775597340	6.05	0	0.00	6.05	6.05	6.05	0
1775510940	6.05	-0.25	-3.97	6.05	6.05	6.05	157
1775165340	6.3	0	0.00	6.3	6.3	6.3	0
1775078940	6.3	0	0.00	6.3	6.3	6.3	0
1774992540	6.3	-0.7	-9.94	6.5	6.5	6.3	573
1774906080	6.995	0	0.00	6.995	6.995	6.995	0
1774646880	6.995	0	0.00	6.995	6.995	6.995	0
1774560480	6.995	-0.21	-2.85	6.995	6.995	6.995	136
1774473600	7.2	0	0.00	7.2	7.2	7.2	0
1774387200	7.2	0	0.00	7.2	7.2	7.2	0
1774300800	7.2	-0.14	-1.84	7.2	7.2	7.2	422
1773993600	7.335	0	0.00	7.335	7.335	7.335	0
1773907200	7.335	0	0.00	7.335	7.335	7.335	0
1773820800	7.335	0	0.00	7.335	7.335	7.335	0
1773734400	7.335	0	0.00	7.335	7.335	7.335	0
1773648000	7.335	0	0.00	7.335	7.335	7.335	0
1773388800	7.335	0	0.00	7.335	7.335	7.335	0