Thomson Reuters Corporation【TRI】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	1.88	2.23384030418	84.16	94.1	82.9	1572352	87.80353449	CS
4	-6.36	-6.88311688312	92.4	94.1	78.6	2018958	85.99647801	CS
12	-13.56	-13.6144578313	99.6	102.65	78.6	2020599	89.68226343	CS
26	-47.46	-35.5505617978	133.5	135.93	78.6	2196694	97.22222956	CS
52	-110.46	-56.213740458	196.5	218.42	78.6	1774822	127.56242306	CS
156	66.01	329.5556665	20.03	218.42	20.03	647433	132.03281432	CS
260	66.01	329.5556665	20.03	218.42	20.03	387737	132.03281432	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
1780698900	86.04	0.3	0.35	86.62	87.59	85.0752	2049102
1780612500	85.74	2.31	2.77	86.48	87.59	84.47	1282596
1780526100	83.43	-2.9	-3.36	85.41	85.77	83.09	1135226
1780439700	86.33	-7.63	-8.12	93.2	93.2	86.21	1796828
1780353300	93.96	7.45	8.61	86	94.1	85.71	2010465
1780094100	86.51	2.02	2.39	84.16	87.17	82.9	1635369
1780007700	84.49	2.32	2.82	82.27	85.665	81.885	1571124
1779921300	82.17	-1.55	-1.85	82.5	85.18	82.09	1501944
1779834900	83.72	-2.14	-2.49	85.5	85.83	83.46	1469647
1779489300	85.86	0.3	0.35	84.98	87.9999	84.92	877308
1779402900	85.56	0.2	0.23	84.59	86.26	82.85	1335069
1779316500	85.36	-1.99	-2.28	85.73	86.44	83.81	1427425
1779230100	87.35	-2.65	-2.94	91.12	92.27	86.95	4389846
1779143700	90	7.27	8.79	83.78	90.13	83.49	2057421
1778884500	82.73	3.69	4.67	79.32	82.92	79.32	2577459
1778798100	79.04	-2.99	-3.65	81.61	82.88	78.6	2374953
1778711700	82.03	-5.24	-6.00	87.08	87.08	81.47	3254569
1778625300	87.265	-1.96	-2.19	90.68	90.96	84.31	4209400
1778538900	89.22	-3.72	-4.00	91.68	92.88	88.1	1821422
1778279700	92.94	-0.43	-0.46	92.4	93.17	90.36	1630856
1778193300	93.37	1.62	1.77	92.27	96.16	91.07	2098155
1778106900	91.75	-3.71	-3.89	94.01	94.96	89.86	4131070
1778020500	95.46	-0.29	-0.30	99	102.65	90.75	3592813
1777934100	95.75	-0.14	-0.15	94.43	97.98	93.22	1519137
1777674900	95.890558	-1.3	-1.34	97.525806	99.873962	95.778833	1615751
1777588500	97.190631	2.44	2.57	93.239627	97.566434	93.239627	1854739
1777502100	94.752994	3.45	3.78	91.299674	94.824092	90.99497	1033589
1777415700	91.299674	0.86	0.95	91.939554	92.345827	89.095644	1182981
1777329300	90.436344	-0.72	-0.79	90.710579	92.310278	90.365247	876191
1777070100	91.157479	-0.44	-0.48	91.431713	92.025887	89.532387	2854500
1776983700	91.594222	-2.72	-2.89	93.950605	93.950605	89.826935	2074466
1776897300	94.31625	-3.92	-3.99	98.125059	99.008702	93.026334	1426333
1776810900	98.236784	1.84	1.91	95.728049	99.760307	95.220208	1899610
1776724500	96.398399	1.93	2.04	94.458446	96.540595	94.417819	1029459
1776465300	94.468603	-0.06	-0.06	96.479654	96.479654	93.239627	2189269
1776378900	94.529544	0.65	0.69	94.834248	97.292199	94.417819	2016603
1776292500	93.879507	4.52	5.06	89.542544	95.037385	89.542544	2204620
1776206100	89.359721	0.56	0.63	88.59796	89.948817	87.942845	2563303
1776119700	88.801096	4.23	5.00	84.839935	88.97884	84.809465	1862981
1775860500	84.575858	-1.63	-1.89	86.45487	86.663085	83.509392	1568171
1775774100	86.20095	-1.26	-1.44	87.226789	87.328357	83.285942	2232952
1775687700	87.460396	-2.38	-2.65	90.476972	91.634849	87.089671	2313328
1775601300	89.837092	-2.2	-2.39	92.000495	92.264572	89.451133	991957
1775514900	92.041122	0.44	0.48	91.330145	92.589591	90.700422	781009
1775169300	91.604379	2.17	2.43	89.319094	91.655163	87.836198	1571066
1775082900	89.430819	-1.96	-2.14	90.954342	92.11222	89.055017	2969729
1774996500	91.391086	-1.13	-1.22	93.234549	93.432607	90.13164	1734343
1774910100	92.518493	1.69	1.86	91.106695	93.605273	91.106695	1783897
1774650900	90.83246	-0.96	-1.05	90.669951	91.837986	89.694896	1592366
1774564500	91.797359	3.01	3.39	89.49176	92.193475	88.699528	1770260
1774478100	88.790939	0.02	0.02	89.52223	89.765994	86.566595	1811566
1774391700	88.770626	-3.71	-4.01	92.599748	92.823198	88.577646	2098957
1774305300	92.477866	-2.43	-2.56	94.458446	94.468603	90.741049	2530416
1774046100	94.905346	0.18	0.19	94.326407	95.931185	92.548963	1918184
1773959700	94.722523	-0.65	-0.68	95.987048	97.525806	92.386759	2140619
1773873300	95.37256	-1.65	-1.70	95.768676	96.550751	94.661582	1842841
1773786900	97.017965	-0.62	-0.63	98.084432	100.2783	96.642163	1539478
1773700500	97.637531	-0.21	-0.22	97.901609	97.911766	95.423344	2469678
1773441300	97.850825	-2.99	-2.96	101.16194	101.16194	97.414081	2670781
1773354900	100.83693	-3.89	-3.71	105.24499	107.83498	100.64395	2087726
1773268500	104.72699	-0.6	-0.57	106.2302	108.11937	103.06127	2360221
1773182100	105.32624	-7.94	-7.01	112.35476	113.26888	104.43244	3437535
1773095700	113.26888	0.06	0.05	113.65484	115.12757	111.23751	3025264
1772840100	113.20794	2.05	1.85	110.09487	113.50248	108.62721	3269157