Mizuho Finl Grp Inc (PK)【MZHOF】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	6.37	13.4929040458	47.21	53.737	46.072446	119905	48.23792733	CS
4	9.495	21.5379380742	44.085	53.737	42.03	105583	47.87281225	CS
12	14.19	36.0243716679	39.39	53.737	36.15	47287	46.75738206	CS
26	17.305	47.7050310131	36.275	53.737	34.28	43724	45.39468351	CS
52	24.83	86.3652173913	28.75	53.737	25.4	35362	43.19726314	CS
156	38.506	255.44646411	15.074	53.737	14.99	28254	37.73861338	CS
260	39.0769	269.438258028	14.5031	53.737	10.72	21279	34.58792872	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
1781818140	53.58	3.35	6.67	53.737	53.737	53.58	40003
1781731740	50.23	2.95	6.23	49.647	50.23	49.512	223738
1781645340	47.285	-1.98	-4.02	50	50	47.285	158850
1781558940	49.265	3.05	6.59	50.557	50.557	48.4575	992
1781299740	46.22	-0.99	-2.10	47.98	47.98	46.22	74112
1781213220	47.21	0.17	0.36	47.21	47.21	46.072446	141835
1781126940	47.04	-0.17	-0.36	45.255	47.04	45.255	38
1781040540	47.21	-0.89	-1.85	46.1	48.5125	46.1	140350
1780954140	48.1	1.43	3.06	46.64	48.1	46.64	202767
1780694940	46.672	-3.65	-7.25	46.672	48.484655	46.672	295942
1780608540	50.32	2.4	5.01	50.32	50.32	47.607746	192095
1780522140	47.92	4.37	10.03	45.635	47.92	45.635	199764
1780435740	43.55	-0.57	-1.29	43.55	43.55	43.55	5143
1780349280	44.12	0	0.00	44.12	44.12	44.12	0
1780090080	44.12	-2.76	-5.89	46.945	46.945	42.82	40472
1780003320	46.88	3.44	7.92	44.3673	46.88	42.03	59832
1779917340	43.44	-3.87	-8.18	43.44	43.44	43.44	10
1779830520	47.31	0	0.00	47.31	47.31	47.31	0
1779484920	47.31	0.5	1.07	44.93	48.58	44.93	366
1779398880	46.81	2.33	5.23	44.085	47.725	44.075	58604
1779312300	44.482	-0.54	-1.19	44.482	44.482	44.482	5
1779225660	45.0175	0.97	2.20	45.0175	45.0175	45.0175	205
1779139740	44.05	1.2	2.79	43.166	44.05	43.166	1036
1778880000	42.854	-1.58	-3.55	42.854	42.854	42.854	33223
1778793900	44.43	0.03	0.07	44.43	44.43	44.43	5
1778707380	44.4	0.3	0.68	43.658	44.4	43.658	716
1778621340	44.1	0.34	0.78	41.987	45.6	41.987	711
1778534940	43.759	0.94	2.19	44.97	44.97	43.759	1250
1778275200	42.821	2.59	6.44	42.821	42.821	42.821	19
1778189400	40.23	0	0.00	40.23	40.23	40.23	0
1778103000	40.23	0	0.00	40.23	40.23	40.23	0
1778016600	40.23	0	0.00	40.23	40.23	40.23	0
1777930200	40.23	0	0.00	40.23	40.23	40.23	0
1777671000	40.23	-3.53	-8.06	41.13	42.4	40.23	412
1777584540	43.7571	1.03	2.42	44.87	44.87	42.75	3809
1777498140	42.724	-1.96	-4.38	42.575	42.724	42.575	258
1777411800	44.68	3.38	8.18	40.72	44.68	40.72	228
1777325400	41.3	2.3	5.90	39.646	41.3	39.646	356
1777065780	39	-3.08	-7.31	43	43	39	164044
1776979740	42.0756	1.13	2.75	42.68	42.68	42.0756	417
1776893340	40.95	0	0.00	40.95	40.95	40.95	0
1776806940	40.95	-2.56	-5.88	40.01	40.95	40.01	64400
1776720540	43.51	-1	-2.25	44.858	44.858	43.51	48
1776460800	44.51	3.14	7.59	45.183	45.55	43.735	22625
1776374940	41.371	-5.01	-10.80	41.822	41.822	41.371	82
1776288360	46.38	1.13	2.50	46.38	46.38	46.38	60008
1776202140	45.249	2.98	7.05	45.249	45.249	45.249	8
1776115200	42.27	0	0.00	42.27	42.27	42.27	0
1775856000	42.27	-2.92	-6.45	41.133	42.8352	41.052	2428
1775769900	45.1862	0	0.00	45.1862	45.1862	45.1862	0
1775683500	45.1862	4.46	10.95	45.1862	45.1862	44.092423	3600
1775596800	40.725	0.77	1.94	40.725	40.725	40.725	75
1775510520	39.95	0	0.00	39.95	39.95	39.95	0
1775164920	39.95	-1.7	-4.08	38.015	41.786	38.015	257
1775078940	41.65	0	0.00	41.65	41.65	41.65	0
1774992540	41.65	5.5	15.21	40.635	41.65	40.635	20030
1774906080	36.15	-3.24	-8.23	40.047	40.047	36.15	53
1774646880	39.39	0	0.00	39.39	39.39	39.39	0
1774560480	39.39	0.36	0.91	39.39	39.39	39.39	5
1774473900	39.033	0.62	1.62	39.078	41.697	39.033	69255
1774387560	38.41	-0.69	-1.76	37.318	38.91	37.318	88860
1774300800	39.1	0.26	0.67	39.393	39.393	39.1	305770