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	-1.52	-4.52515629652	33.59	33.9	32.07	262100	33.3568037	CS
4	-2.23	-6.50145772595	34.3	34.75	31.65	267416	33.18715995	CS
12	-3.26	-9.22728559298	35.33	37.86	31.65	382130	35.15982406	CS
26	-1.42	-4.24007166318	33.49	37.86	31.65	356014	34.89644607	CS
52	0.72	2.2966507177	31.35	37.86	26.39	317057	32.38011224	CS
156	-9.51	-22.8715728716	41.58	52.52	26.09	402393	33.53935785	CS
260	-1.26	-3.7803780378	33.33	52.52	21.8	391077	32.79910899	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
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
1774647000	34.66	-0.09	-0.26	34.53	34.97	34.21	359900
1774560540	34.75	-0.63	-1.78	35.38	35.66	34.45	235000
1774474140	35.38	0.18	0.51	35.12	35.78	35.12	355700
1774387740	35.2	-0.39	-1.10	35.11	35.59	34.92	186000
1774301340	35.59	0.9	2.59	34.59	35.6	34.59	266600
1774042200	34.69	-0.22	-0.63	34.8	34.85	34.34	286200
1773955740	34.91	0.56	1.63	34.32	34.96	33.96	266600
1773869400	34.35	-0.27	-0.78	34.55	34.96	34.11	349300
1773782940	34.62	-0.51	-1.45	35	36.35	34.3	703400
1773696540	35.13	0.63	1.83	34.66	35.37	34.66	397700
1773437400	34.5	-0.6	-1.71	35.33	35.33	34.39	488800
1773351000	35.1	-0.53	-1.49	35.3	35.35	34.9	366100
1773264540	35.63	0.25	0.71	35.41	35.82	35.09	359500
1773178140	35.38	0.65	1.87	35.28	35.86	34.82	390500
1773091740	34.73	-0.2	-0.57	35.1	35.33	34.29	420500