Mahle Metal Leve Sa (ex Metal Leve Sa Ind Com)【LEVE3】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	0.39	1.18146016359	33.01	33.6	32.54	147160	32.95001087	CS
4	-0.19	-0.565644537065	33.59	34.23	31.7	194705	32.91545899	CS
12	-1.72	-4.89749430524	35.12	37.86	31.65	338554	34.90765621	CS
26	-0.81	-2.36772873429	34.21	37.86	31.65	339802	34.86899718	CS
52	4.03	13.721484508	29.37	37.86	26.39	313566	32.48730997	CS
156	-11.14	-25.0112258644	44.54	52.52	26.09	397625	33.35802955	CS
260	0.53	1.61241253423	32.87	52.52	21.8	380321	32.79016608	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
1782509400	33.4	0.33	1.00	32.799999	33.6	32.799999	128000
1782423000	33.07	0.28	0.85	32.67	33.25	32.54	185800
1782336540	32.79	0.04	0.12	32.74	32.92	32.619999	138000
1782250200	32.75	-0.31	-0.94	33.06	33.189999	32.59	123000
1782163800	33.06	0.06	0.18	33	33.38	32.909999	165700
1781904600	33	-0.01	-0.03	33.009999	33.24	32.909999	123300
1781818140	33.009999	0.26	0.79	32.759999	33.28	32.68	165600
1781731740	32.75	-0.42	-1.27	33.22	33.43	32.689999	196600
1781645400	33.17	-0.13	-0.39	33.25	33.259999	32.89	145700
1781559000	33.299999	0.22	0.67	33.36	34.07	33.24	145300
1781299800	33.08	0.49	1.50	32.77	34.23	32.659999	301600
1781213400	32.59	0.36	1.12	32.28	32.85	31.9	252400
1781126940	32.229999	0.01	0.03	32.21	32.33	31.9	143200
1781040600	32.22	0.11	0.34	32.46	32.49	31.7	244700
1780954140	32.11	0.04	0.12	32	32.36	31.85	181800
1780695000	32.07	-0.35	-1.08	32.42	32.6	32.07	138300
1780522200	32.42	-0.76	-2.29	33	33	32.299999	186300
1780435800	33.18	-0.09	-0.27	33.28	33.59	32.93	182000
1780349400	33.27	-0.6	-1.77	33.6	33.71	33.25	237200
1780090200	33.87	0.27	0.80	33.59	33.9	32.799999	442900
1780003800	33.6	0.47	1.42	33.14	33.68	32.9	246000
1779917400	33.13	0.53	1.63	32.85	33.46	32.71	411300
1779830940	32.6	-0.54	-1.63	33.2	33.2	32.31	364100
1779744600	33.14	0.71	2.19	32.45	33.14	32.4	196000
1779485400	32.43	-0.52	-1.58	32.759999	32.93	32.4	175800
1779398940	32.95	0.17	0.52	32.78	33.32	32.4	227300
1779312600	32.78	1	3.15	31.96	33	31.77	207500
1779226140	31.78	-0.89	-2.72	32.6	32.7	31.65	313200
1779139800	32.67	-0.51	-1.54	33.18	33.32	32.57	240400
1778880600	33.18	-0.96	-2.81	33.59	33.88	33.09	500600
1778794140	34.14	0.88	2.65	33.39	34.18	33.39	212600
1778707800	33.259999	-0.27	-0.81	33.549999	33.85	33.13	319900
1778621400	33.53	-0.81	-2.36	34.42	34.47	33.5	191900
1778535000	34.34	-0.09	-0.26	34.39	34.55	34.13	152600
1778275800	34.43	-0.06	-0.17	34.3	34.75	34.12	273300
1778189400	34.49	-1.09	-3.06	35.64	36.21	34.05	396000
1778102940	35.58	0.78	2.24	34.84	35.72	34.84	414800
1778016600	34.8	0.57	1.67	34.1	35.27	34.06	326300
1777930200	34.23	0.14	0.41	34.06	34.68	33.75	409200
1777584600	34.09	-1.29	-3.65	33.78	34.16	33.03	466800
1777498140	35.38	-0.61	-1.69	35.81	36.06	34.95	492000
1777411800	35.99	-0.14	-0.39	36.05	36.05	35.45	349800
1777325340	36.13	0.09	0.25	36.1	36.55	35.81	2248400
1777066200	36.04	-0.38	-1.04	36.42	36.68	36	209800
1776979800	36.42	-0.15	-0.41	36.57	36.79	36.09	210500
1776893400	36.57	-0.43	-1.16	37.15	37.18	36.29	244100
1776720600	37	0.34	0.93	36.66	37.14	36.66	201700
1776461400	36.66	0.52	1.44	36.23	37.25	36.23	271700
1776375000	36.14	-0.64	-1.74	37.17	37.17	36.05	317900
1776288600	36.78	-0.5	-1.34	37.11	37.58	36.58	301200
1776202140	37.28	-0.09	-0.24	37.38	37.78	37	1378700
1776115800	37.37	0.37	1.00	37	37.48	36.47	392800
1775856600	37	-0.66	-1.75	37.46	37.5	35.48	1313600
1775770200	37.66	1.53	4.23	36.14	37.86	36.14	476800
1775683740	36.13	0.73	2.06	35.73	36.45	35.66	322200
1775597340	35.4	0.14	0.40	35.25	35.44	35.04	205100
1775511000	35.26	0.14	0.40	35.12	35.5	35.12	277700
1775165400	35.12	-0.09	-0.26	35.13	35.18	34.46	212000
1775078940	35.21	0.38	1.09	34.85	35.36	34.85	315200
1774992540	34.83	0.54	1.57	34.34	35.08	34.31	401000
1774906140	34.29	-0.37	-1.07	34.66	34.98	34.14	267900