Toyota Motor Corporation【TM】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	8.82	4.85442236777	181.69	191.44	178.3245	367008	182.03170472	DR
4	-3.63	-1.86978469146	194.14	196.62	176	338341	183.25603254	DR
12	12.95	7.2933093039	177.56	200.938	173.28	393160	185.98366983	DR
26	8.29	4.54944572495	182.22	200.938	168.655	378121	180.35665297	DR
52	-58	-23.3391010422	248.51	255.23	159.585	338133	193.5750415	DR
156	27.07	16.5626529613	163.44	255.23	130.07	291037	175.49821928	DR
260	63.09	49.5134201852	127.42	255.23	108.01	279196	168.23010512	DR

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
1741131600	180.66	-3.13	-1.70	182.52	183	178.3245	426525
1741045200	183.79	2.31	1.27	188.35	189.11	182.835	522724
1740786000	181.48	-0.8	-0.44	179.69	181.53	179.12	363385
1740699600	182.28	1.07	0.59	185.01	185.7	182.2532	276361
1740613200	181.21	1.75	0.98	181.69	183.06	181.16	246043
1740526800	179.46	2.84	1.61	180.59	180.93	178.135	262012
1740440400	176.62	-0.49	-0.28	177.57	177.93	176	236765
1740181200	177.11	-3.57	-1.98	180.17	180.17	176.94	812405
1740094800	180.68	0.58	0.32	180.48	180.79	179.3801	175702
1740008400	180.1	-3.97	-2.16	181.3	181.5	179.5981	346729
1739922000	184.07	-0.17	-0.09	184.47	184.75	183.72	205697
1739576400	184.24	0.23	0.12	184.97	185.74	183.455	231480
1739490000	184.01	1.32	0.72	183.85	185.1497	183.4601	236699
1739403600	182.69	-3.05	-1.64	181.95	183.52	181.5289	265840
1739317200	185.74	0.68	0.37	184.18	186.2576	184.18	233573
1739230800	185.06	1.08	0.59	186.2	186.3699	184.78	172494
1738971600	183.98	-6.52	-3.42	187.14	187.7	183.32	478507
1738885200	190.5	-4.85	-2.48	191.25	191.6	189.66	363103
1738798800	195.35	7.79	4.15	194.14	196.62	192.4	584586
1738712400	187.56	3.91	2.13	186.57	187.56	185.805	407828
1738626000	183.65	-5.28	-2.79	182.63	185.86	181.135	477336
1738366800	188.93	-2.04	-1.07	191.6	191.84	188.29	415138
1738280400	190.97	3.99	2.13	190.89	191.72	189.765	408761
1738194000	186.98	1.69	0.91	187.62	188.04	186.48	256817
1738107600	185.29	-1.21	-0.65	186.15	186.17	184.15	377908
1738021200	186.5	-0.11	-0.06	186.8	187.06	185.815	295438
1737762000	186.61	0.09	0.05	185.98	187.46	185.4	278581
1737675600	186.52	0	0.00	186.52	186.52	186.52	0
1737589200	186.52	-0.41	-0.22	187	187.5	186.395	239334
1737502800	186.93	6.15	3.40	184.46	186.93	184.46	328644
1737157200	180.78	-0.7	-0.39	180.26	181.39	179.7173	432099
1737070800	181.48	-3.36	-1.82	181.52	182.35	181.25	419170
1736984400	184.84	-0.57	-0.31	186.28	186.635	183.9862	413694
1736898000	185.41	2.16	1.18	185.56	185.94	184.58	326041
1736811600	183.25	-0.22	-0.12	182.24	183.5	181.4803	307298
1736552400	183.47	-9.08	-4.72	185.97	186.35	183.43	473017
1736379600	192.55	-0.57	-0.30	192.96	193.02	191.52	436461
1736293200	193.12	2.73	1.43	194.59	194.9688	192.42	583386
1736206800	190.39	-4.86	-2.49	193	193.15	189.84	660228
1735947600	195.25	2.13	1.10	194.19	195.5	193.23	611357
1735861200	193.12	-1.49	-0.77	194.4	194.8	192	615470
1735688400	194.61	-1.05	-0.54	196.4	196.57	193.94	442572
1735602000	195.66	-3.86	-1.93	198	198	195.61	463589
1735342800	199.52	2.16	1.09	200.36	200.9999	198.18	779534
1735256400	197.36	15.93	8.78	195.23	198	193.1323	1281129
1735077840	181.43	0.98	0.54	181	181.72	180.83	168591
1734997200	180.45	2.28	1.28	179.12	180.62	177.97	421602
1734738000	178.17	3.96	2.27	175.84	179.9215	175.84	425558
1734651600	174.21	0.59	0.34	174.86	175.8	173.7701	405537
1734565200	173.62	0.34	0.20	177.33	179.3692	173.55	456670
1734478800	173.28	-0.97	-0.56	174.38	174.63	173.28	418542
1734392400	174.25	-1.61	-0.92	174.57	174.9726	173.85	326559
1734133200	175.86	-1.04	-0.59	176.17	176.27	175.05	225864
1734046800	176.9	-1.25	-0.70	177.94	178.59	176.82	212235
1733960400	178.15	2.44	1.39	177.22	178.44	176.48	290173
1733874000	175.71	-1.3	-0.73	176.6	177.35	175.34	236312
1733787600	177.01	1.06	0.60	176.35	178.6015	176.21	375089
1733528400	175.95	1.55	0.89	175.86	176.24	175.29	290651
1733442000	174.4	-0.38	-0.22	175.12	176.15	174.4	404228