Timken Co【TKR】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	8.39	6.26259610361	133.97	143.5612	132.29	1033718	138.59927906	CS
4	25.21	21.5194195476	117.15	143.5612	114.95	1120963	131.53382994	CS
12	43.54	44.0599069014	98.82	143.5612	95.275	949140	118.11880924	CS
26	57.27	67.3052062522	85.09	143.5612	84.08	863044	108.69161875	CS
52	71.7	101.471836966	70.66	143.5612	69.255	761625	95.06274977	CS
156	57.66	68.0755608028	84.7	143.5612	56.2	616907	85.13448745	CS
260	64.67	83.2410863689	77.69	143.5612	50.85	586014	79.65301585	CS

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
1781822400	142.36	2.96	2.12	141.61	142.8	140.25	1650941
1781736000	139.4	-0.88	-0.63	140.69	143.5612	138.395	848253
1781649600	140.28	1.16	0.83	140	142.12039	139.96	939453
1781563200	139.12	2.06	1.50	140.52	142.91999	138.78	1228397
1781304000	137.06	-0.34	-0.25	138.72999	139.20859	135.87	930571
1781217600	137.4	5.01	3.78	133.97	137.51	132.29	1221914
1781131200	132.38999	-4.7	-3.43	136.55	139.7699	132.24	1134814
1781044800	137.09	2.42	1.80	136.69	139.43	132.58	1578430
1780958400	134.66999	2.84	2.15	133.24	136.59	132.05009	1452271
1780699200	131.83	-1.83	-1.37	134	134.115	129.77	1106533
1780612800	133.66	1.84	1.40	131.82	133.9999	130.6	735585
1780526400	131.82	-0.08	-0.06	131.59	133.135	130.2901	863054
1780440000	131.9	5.36	4.24	127.92	132.385	127.92	1133797
1780353600	126.54	-1.44	-1.13	126.17	128.03	123.87	1156809
1780094400	127.98	1.2	0.95	126.63	128.61	126.065	996632
1780008000	126.78	-0.38	-0.30	126.16	126.83	123.73	746810
1779921600	127.16	-0.26	-0.20	127	128.3123	126.405	991412
1779835200	127.42	7.47	6.23	123	127.81	122.22	1903913
1779489600	119.95	1.02	0.86	120.32	121	118.715	1011424
1779403200	118.93	1.73	1.48	117.15	120.205	114.95	1318222
1779316800	117.2	7.84	7.17	110.38	118.35	110.255	1940360
1779230400	109.36	-3.37	-2.99	110.19	111	107.15	1294852
1779144000	112.73	-1.76	-1.54	114.98	115.6342	111.7815	984153
1778884800	114.49	-2.25	-1.93	116.56	116.56	113.445	1286380
1778798400	116.74	1	0.86	117.48	118.14	115.64	764366
1778712000	115.74	-1.38	-1.18	117.14	118.27	114.98	1264990
1778625600	117.12	-0.27	-0.23	116.81	117.17	114.01	712643
1778539200	117.39	-0.58	-0.49	118.54	119.19	115.945	1006699
1778280000	117.97	1.63	1.40	117.25	118.4	115.19	831545
1778193600	116.34	-3.36	-2.81	119.77	120.6475	116.01	1121750
1778107200	119.7	10.07	9.19	118.69	123.67	113	2211673
1778020800	109.63	2.51	2.34	108.05	110.74	107.995	888948
1777934400	107.12	-1.88	-1.72	108.34	109.12	105.49	1307071
1777675200	109	-1.89	-1.70	111	111.02	108.74	1152269
1777588800	110.89	4.36	4.09	107.46	111.64	107.29	1165262
1777502400	106.53	-0.35	-0.33	107.77	108.53	105.59	1040964
1777416000	106.88	-1.82	-1.67	108.51	108.945	106.22	649941
1777329600	108.7	1.5	1.40	107.71	109.36	107.24	514551
1777070400	107.2	-1.5	-1.38	108.73	109.29	106.69	472203
1776984000	108.7	1.91	1.79	107.44	109.96	106.78	529528
1776897600	106.79	-1.96	-1.80	109.41	109.43	106.1	701297
1776811200	108.75	0.3	0.28	107.82	111.01	107.82	630243
1776724800	108.45	0.79	0.73	107.38	108.93	107.38	828719
1776465600	107.66	3.74	3.60	105.24	109.63	105.24	844638
1776379200	103.92	0.19	0.18	103.6	104.86	102.43	557914
1776292800	103.73	-3.08	-2.88	106.1	106.56	102.4	755402
1776206400	106.81	-0.09	-0.08	107.37	107.835	105.98	639993
1776120000	106.9	0.15	0.14	106.31	106.99	105.145	695004
1775860800	106.75	-0.17	-0.16	107.72	107.72	106.36	497938
1775774400	106.92	1.04	0.98	105.52	107.43	105.52	560969
1775688000	105.88	6.71	6.77	103.22	106.9	102.9	761717
1775601600	99.17	0.23	0.23	98.41	99.87	98.015	433037
1775515200	98.94	0.02	0.02	98.56	99.03	97.42	566714
1775169600	98.92	-3.14	-3.08	98.9	101.32	97.3401	425775
1775083200	102.06	1.49	1.48	101.28	103.12	101.1	888749
1774996800	100.57	4.63	4.83	97.74	100.99	97.2	762156
1774910400	95.94	-1.62	-1.66	98.88	98.88	95.275	695215
1774651200	97.56	-1.5	-1.51	98.32	98.7175	97.065	759447
1774564800	99.06	-2.84	-2.79	98.82	101.09	98.42	606747
1774478400	101.9	0.87	0.86	102.34	103.26	100.715	487870
1774392000	101.03	2.04	2.06	97.8	102.29	97.73	651490
1774305600	98.99	3.74	3.93	98.51	101.17	97.68	699210
1774046400	95.25	-2.19	-2.25	97.24	97.9699	94.18	1015303
1773960000	97.44	-0.79	-0.80	96.85	97.93	95.75	612047