Toyota Motor Corporation ADRhedged【TMH】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	-2.9321	-5.59027645377	52.45	52.45	49.03	284	50.14611273	SP
4	-0.8821	-1.7501984127	50.4	52.577	48.93	348	51.0296114	SP
12	-9.1021	-15.5272944388	58.62	58.796	48.93	611	54.70913985	SP
26	-6.4821	-11.5751785714	56	65.8139	48.93	797	58.27278219	SP
52	-0.9921	-1.96416551178	50.51	65.8139	45.5	740	55.80535432	SP
156	-1.0721	-2.11919351651	50.59	65.8139	43	677	55.23727376	SP
260	-1.0721	-2.11919351651	50.59	65.8139	43	677	55.23727376	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612200	49.5179	-0.12	-0.24	49.26	49.5179	49.26	344
1780525800	49.6356	-0.01	-0.03	49.4	49.6356	49.4	267
1780439400	49.6484	-0.6	-1.19	49.03	49.6484	49.03	269
1780353000	50.2444	-1.66	-3.20	50.89	50.89	50.05	281
1780093800	51.9035	-0.67	-1.28	52.45	52.45	51.9035	261
1780007400	52.577	0.58	1.11	52	52.577	52	428
1779921000	52	-0	-0.00	51.63	52.12	51.63	350
1779834600	52.0023	0.37	0.71	52.06	52.16	52	270
1779489000	51.6363	-0.09	-0.18	51.31	51.81	51.31	238
1779402600	51.7271	-0.01	-0.03	51	51.87	51	562
1779316200	51.7413	1.1	2.16	50.64	51.7413	50.64	314
1779229800	50.6457	-0.51	-1.00	50.87	50.87	50.57	261
1779143400	51.1581	-0.81	-1.55	51.46	51.46	51.1581	404
1778884200	51.9634	0.25	0.48	52.42	52.42	51.9634	422
1778797800	51.7136	1.01	2.00	51.5	51.76	51.5	518
1778711400	50.6997	1.51	3.08	49.89	50.84	49.89	327
1778625000	49.1849	-0.42	-0.85	49	49.1849	48.93	298
1778538600	49.6072	-0.84	-1.66	49.75	49.75	49.46	415
1778279400	50.4439	-0.54	-1.05	50.4	50.51	50.23	376
1778193000	50.98	-1.37	-2.62	51.5	51.5	50.98	325
1778106600	52.3522	0.91	1.76	51.95	52.3522	51.95	813
1778020200	51.4451	0.66	1.30	50.93	51.4451	50.93	229
1777933800	50.7832	-0.15	-0.30	51.51	51.51	50.7832	235
1777674600	50.9354	-0.8	-1.55	51.68	51.68	50.9354	316
1777588200	51.7385	-0.88	-1.66	51.64	51.7385	51.3	623
1777501800	52.6139	-0.21	-0.40	53.08	53.08	52.57	1144
1777415400	52.8256	0.32	0.62	52.77	52.91	52.62	433
1777329000	52.5014	-0.05	-0.10	52.63	52.88	52.5014	422
1777069800	52.5516	-1.05	-1.97	52.83	52.83	52.5516	279
1776983400	53.6058	-1.07	-1.95	54	54	53.6058	482
1776897000	54.6708	-0.95	-1.71	54.65	54.75	54.56	1582
1776810600	55.6241	-2.6	-4.47	55.93	56.18	55.6	406
1776724200	58.2289	-0.57	-0.96	58.25	58.26	58.16	228
1776465000	58.796	1.04	1.80	58.74	58.796	58.7	191
1776378600	57.757	-0.09	-0.16	57.81	57.81	57.6	238
1776292200	57.8513	0.5	0.87	57.59	57.8513	57.59	245
1776205800	57.3531	-0.11	-0.20	56.95	57.49	56.95	806
1776119400	57.4678	0.24	0.41	56.655	57.4678	56.655	220
1775860200	57.2303	-0.03	-0.05	57.15	57.2303	57.1	230
1775773800	57.2583	-0.88	-1.52	56.7	57.2583	56.7	238
1775687400	58.1417	2.61	4.71	57.83	58.1417	57.83	25
1775601000	55.5289	-0.25	-0.44	55.5	55.5289	55.18	376
1775514600	55.7767	-0.66	-1.16	55.92	55.92	55.7767	656
1775169000	56.4326	-0.42	-0.74	55.74	56.4326	55.74	285
1775082600	56.8536	0.96	1.72	56.46	57.05	56.46	2045
1774996200	55.89	0.52	0.95	54.44	55.89	54.44	9535
1774909800	55.365	-1.12	-1.99	55.63	55.63	55.365	409
1774650600	56.4872	-0.63	-1.10	57.5	57.5	56.4872	131
1774564200	57.1177	-0.23	-0.41	57.2	57.75	57.1177	144
1774477800	57.3502	0.56	0.99	56.35	57.49	56.35	426
1774391400	56.7902	-0.03	-0.04	56.36	56.92	56.36	813
1774305000	56.8157	1.18	2.12	56.35	56.88	56.35	806
1774045800	55.6366	-0.53	-0.95	56.1	56.15	55.54	693
1773959400	56.1677	-0.81	-1.42	55.86	56.1677	55.84	913
1773873000	56.9785	-0.7	-1.21	57.72	57.72	56.9785	502
1773786600	57.6775	-0.12	-0.20	58.24	58.24	57.6775	500
1773700200	57.7936	-0.21	-0.36	57.57	57.7936	57.57	242
1773441000	58.0042	-1.33	-2.25	58.62	58.62	58.0042	659
1773354600	59.3364	-0.97	-1.61	59.27	59.44	59.25	928
1773268200	60.3088	0.21	0.36	60.21	60.377	59.85	621
1773181800	60.0949	0.54	0.90	60.06	60.54	60.06	1119
1773095400	59.5582	0.09	0.16	58.9	59.5582	58.75	864
1772839800	59.4659	-0.5	-0.83	59.54	59.54	59.13	668
1772753400	59.9656	-2.8	-4.46	60.35	60.35	59.86	340