Textron Inc【1TXT】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	78.9	79.92	78.9	0	0	DE
4	78.22	79.96	76.52	1	78.45846154	DE
12	76.76	81	74.58	4	78.22848485	DE
26	74.36	87.74	72.42	2	78.58811245	DE
52	67.96	87.74	65.84	2	76.28440217	DE
156	59.78	87.74	59.78	2	73.43965443	DE
260	59.78	87.74	59.78	2	73.43965443	DE

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
1781279700	79.22	0	0.00	79.22	79.22	79.22	0
1781193300	79.22	0	0.00	79.22	79.22	79.22	0
1781106900	79.22	0	0.00	79.22	79.22	79.22	0
1781020500	79.22	-0.7	-0.88	79.22	79.22	79.22	0
1780934100	79.92	1.02	1.29	79.92	79.92	79.92	0
1780674900	78.9	-1	-1.25	78.9	78.9	78.9	0
1780588500	79.9	1.4	1.78	79.9	79.9	79.9	0
1780502100	78.5	1.48	1.92	78.5	78.5	78.5	0
1780415700	77.02	-1.46	-1.86	77.02	77.02	77.02	0
1780329300	78.48	-1.36	-1.70	78.48	78.48	78.48	0
1780070100	79.84	-0.12	-0.15	79.84	79.84	79.84	0
1779983700	79.96	0.46	0.58	79.96	79.96	79.96	0
1779897300	79.5	0.86	1.09	79.5	79.5	79.5	0
1779810900	78.64	0	0.00	78.64	78.64	78.64	0
1779724500	78.64	0.1	0.13	78.64	78.64	78.64	0
1779465300	78.54	1.54	2.00	77.68	78.54	77.68	12
1779378900	77	0.48	0.63	77	77	77	0
1779292500	76.52	-0.82	-1.06	76.52	76.52	76.52	0
1779206100	77.34	-0.14	-0.18	77.34	77.34	77.34	0
1779119700	77.48	-0.74	-0.95	77.48	77.48	77.48	1
1778860500	78.22	0.66	0.85	78.22	78.22	78.22	0
1778774100	77.56	0.12	0.15	77.56	77.56	77.56	0
1778687700	77.44	-0.5	-0.64	77.44	77.44	77.44	75
1778601300	77.94	0.68	0.88	77.94	77.94	77.94	0
1778514900	77.26	0	0.00	77.26	77.26	77.26	0
1778255700	77.26	-1.44	-1.83	77.26	77.26	77.26	0
1778169300	78.7	-1.18	-1.48	78.7	78.7	78.7	0
1778082900	79.88	1.42	1.81	79.88	79.88	79.88	0
1777996500	78.46	-0.32	-0.41	78.46	78.46	78.46	0
1777910100	78.78	-1.52	-1.89	78.78	78.78	78.78	0
1777564500	80.3	4.1	5.38	80.3	80.3	80.3	75
1777478100	76.2	0.98	1.30	76.2	76.2	76.2	40
1777391700	75.22	-2.1	-2.72	75.22	75.22	75.22	0
1777305300	77.32	2.74	3.67	77.32	77.32	77.32	26
1777046100	74.58	-2.88	-3.72	74.58	74.58	74.58	0
1776959700	77.46	0.62	0.81	77.46	77.46	77.46	0
1776873300	76.84	0.76	1.00	76.84	76.84	76.84	0
1776786900	76.08	-4.92	-6.07	76.08	76.08	76.08	0
1776700500	81	2.72	3.47	81	81	81	2
1776441300	78.28	1.36	1.77	78.28	78.28	78.28	0
1776354900	76.92	0.32	0.42	76.92	76.92	76.92	0
1776268500	76.6	-2.34	-2.96	76.6	76.6	76.6	0
1776182100	78.94	1.14	1.47	78.94	78.94	78.94	0
1776095700	77.8	0.16	0.21	77.8	77.8	77.8	0
1775836500	77.64	-0.48	-0.61	77.64	77.64	77.64	0
1775750100	78.12	0.02	0.03	78.12	78.12	78.12	0
1775663700	78.1	2.28	3.01	78.1	78.1	78.1	0
1775577300	75.82	-0.72	-0.94	75.82	75.82	75.82	0
1775145300	76.54	-0.58	-0.75	76.54	76.54	76.54	0
1775058900	77.12	2.12	2.83	77.12	77.12	77.12	0
1774972500	75	-1.22	-1.60	75	75	75	0
1774886100	76.22	-0.28	-0.37	76.22	76.22	76.22	0
1774630500	76.5	-1.86	-2.37	76.5	76.5	76.5	0
1774544100	78.36	-0.04	-0.05	78.36	78.36	78.36	0
1774457700	78.4	1.18	1.53	78.4	78.4	78.4	0
1774371300	77.22	-0.28	-0.36	77.22	77.22	77.22	0
1774284900	77.5	0.74	0.96	77.5	77.5	77.5	0
1774025700	76.76	-0.62	-0.80	76.76	76.76	76.76	0
1773939300	77.38	-6.02	-7.22	77.38	77.38	77.38	0
1773852900	83.4	3.58	4.49	83.4	83.4	83.4	10
1773766500	79.82	-1.82	-2.23	79.82	79.82	79.82	0
1773680100	81.64	-2.22	-2.65	81.64	81.64	81.64	5
1773420900	83.86	0.54	0.65	83.86	83.86	83.86	2