Taylor Morrison Home Holding Company【TMHC】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	0.38	0.531097134871	71.55	71.935	71.43	6536948	71.6302464	CS
4	15.03	26.4147627417	56.9	71.935	54.15	4801709	69.93135428	CS
12	13.55	23.2100034258	58.38	71.935	54.15	2455960	66.23334889	CS
26	8.57	13.5258838384	63.36	71.935	54.15	1714821	65.09086956	CS
52	13.46	23.0203523174	58.47	72.5	54.15	1422600	64.44363617	CS
156	25.19	53.8938810441	46.74	75.49	37.23	1058954	60.14139425	CS
260	44.17	159.113832853	27.76	75.49	20.045	1067477	47.90154194	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
1781304000	71.9	-0.01	-0.01	71.71	71.92	71.57	5330197
1781217600	71.91	0.31	0.43	71.58	71.935	71.5	6467213
1781131200	71.6	-0.04	-0.06	71.58	71.6	71.45	7725966
1781044800	71.64	0.2	0.28	71.52	71.66	71.5	7140254
1780958400	71.44	-0.09	-0.13	71.54	71.57	71.44	5636211
1780699200	71.53	0.03	0.04	71.55	71.6	71.43	5715097
1780612800	71.5	-0.04	-0.06	71.57	71.66	71.5	5710049
1780526400	71.54	0.04	0.06	71.5	71.65	71.47	6819366
1780440000	71.5	-0.05	-0.07	71.57	71.65	71.43	13852113
1780353600	71.55	13.05	22.31	71.57	71.81	71.5	21765281
1780094400	58.5	-0.23	-0.39	58.73	59.87	58.37	1310708
1780008000	58.73	-0.58	-0.98	58.69	59.28	58.17	815706
1779921600	59.31	0.71	1.21	59.3	60.79	58.98	823750
1779835200	58.6	0.61	1.05	58.21	58.75	57.98	765537
1779489600	57.99	0.2	0.35	57.83	58.19	57.21	767575
1779403200	57.79	0.32	0.56	56.6	57.845	55.9401	912044
1779316800	57.47	2.29	4.15	55.44	57.53	54.845	1218281
1779230400	55.18	-0.76	-1.36	55.44	55.665	54.15	1156418
1779144000	55.94	1.15	2.10	55.28	56.445	55.17	1256338
1778884800	54.79	-2.16	-3.79	56.9	56.98	54.76	1374561
1778798400	56.95	0.17	0.30	57.37	57.835	56.42	1124218
1778712000	56.78	-1.46	-2.51	57.75	58.1	56.68	1261455
1778625600	58.24	-1.06	-1.79	59.45	59.73	58.12	1159420
1778539200	59.3	-0.7	-1.17	60.06	60.2	59.13	1279405
1778280000	60	0.53	0.89	59.74	60.375	59.25	939399
1778193600	59.47	-0.88	-1.46	61.17	61.17	59.01	949311
1778107200	60.35	0.91	1.53	59.73	62.06	59.73	1044889
1778020800	59.44	0.86	1.47	59	59.79	58.48	932723
1777934400	58.58	-1.81	-3.00	59.52	59.7	58.33	1009157
1777675200	60.39	-0.35	-0.58	61.14	61.44	60.02	851628
1777588800	60.74	0.08	0.13	60.82	61.365	60.285	1138935
1777502400	60.66	-2.21	-3.52	62.49	63.41	60.49	1002028
1777416000	62.87	-0.09	-0.14	63.61	63.835	62.52	1062012
1777329600	62.96	-0.28	-0.44	63.02	64.14	62.7	1000003
1777070400	63.24	-1.09	-1.69	64.2	64.584999	63.18	1336364
1776984000	64.33	-0.67	-1.03	65.069999	65.325	63.4075	1711835
1776897600	65	3.06	4.94	64.66	66.8	62.985	1902153
1776811200	61.94	0.07	0.11	63.4	64.069999	61.53	1390813
1776724800	61.87	1.23	2.03	60.34	62.12	60.31	1374511
1776465600	60.64	3.25	5.66	58.88	61.03	58.29	1566260
1776379200	57.39	-0.35	-0.61	57.86	58.505	57.39	1575080
1776292800	57.74	-1.76	-2.96	59.2	59.2	57.35	2298443
1776206400	59.5	-0.8	-1.33	60.12	60.41	59.46	1700153
1776120000	60.3	0.89	1.50	58.27	60.42	58.27	2446448
1775860800	59.41	-0.87	-1.44	60.28	60.28	59.21	955280
1775774400	60.28	1.27	2.15	58.51	60.53	58.25	2134236
1775688000	59.01	3.07	5.49	58.17	59.7799	57.815	2179114
1775601600	55.94	-2.66	-4.54	57.195	57.435	55.26	1979563
1775515200	58.6	0.58	1.00	57.49	58.65	57.33	712265
1775169600	58.02	-0.29	-0.50	57.7	59.04	57.12	747398
1775083200	58.31	0.07	0.12	58.08	58.91	57.665	1136278
1774996800	58.24	1.03	1.80	58.12	59.34	57.26	1004722
1774910400	57.21	-0.12	-0.21	58.31	58.4	57	1150426
1774651200	57.33	-1.56	-2.65	58.57	58.87	57.3	1046902
1774564800	58.89	-0.63	-1.06	59.01	59.95	58.87	964570
1774478400	59.52	0.6	1.02	60.13	60.16	57.83	780742
1774392000	58.92	-0.4	-0.67	58.55	59.63	58.005	1022080
1774305600	59.32	2.02	3.53	58.94	59.94	58.71	1154053
1774046400	57.3	-1.21	-2.07	58.38	58.38	56.8	2188941
1773960000	58.51	0.37	0.64	57.64	58.71	57.28	1441898
1773873600	58.14	-2.01	-3.34	59.75	60.18	57.71	1365209
1773787200	60.15	0.17	0.28	60.2	60.74	59.5601	855626
1773700800	59.98	0.78	1.32	59.65	60.16	59.23	1121421