Tootsie Roll Industries【TR】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	0.72	1.91133528006	37.67	38.4	36.92	200628	37.63901389	CS
4	-4.46	-10.4084014002	42.85	43.43	36.92	178173	39.0727467	CS
12	-3.2	-7.69415724934	41.59	45.06	36.92	140516	40.96629178	CS
26	0.8	2.12822559191	37.59	45.06	34.93	133541	40.0550975	CS
52	3.31	9.43557582668	35.08	45.06	32.7018	173872	38.72801247	CS
156	0.21	0.550026191723	38.18	45.06	27.58	148542	34.59002596	CS
260	4.98	14.9057168512	33.41	47.49	27.58	145251	35.35037426	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
1780699200	38.39	0.32	0.84	38.44	39.16	38.265	170872
1780612800	38.07	0.41	1.09	38.27	38.27	37.63	133909
1780526400	37.66	0.24	0.64	37.42	38.35	37.14	196746
1780440000	37.42	-0.03	-0.08	37.3	37.88	36.92	179788
1780353600	37.45	-0.26	-0.69	37.27	38.15	37.19	220925
1780094400	37.71	-0.15	-0.40	37.67	38.23	37.19	271773
1780008000	37.86	0.07	0.19	37.7	38.045	37.16	178874
1779921600	37.79	0.39	1.04	37.36	38.33	37.335	254173
1779835200	37.4	-2.66	-6.64	39.65	39.9143	37.0381	382562
1779489600	40.06	-0.48	-1.18	40.45	40.935	40.05	147048
1779403200	40.54	0.15	0.37	40.25	40.64	39.46	83526
1779316800	40.39	-0.47	-1.15	40.62	40.69	39.38	132733
1779230400	40.86	-0.75	-1.80	41.59	41.98	40.8	133218
1779144000	41.61	1.09	2.69	40.42	41.72	40.42	132138
1778884800	40.52	0.16	0.40	40.57	41.1	40	148286
1778798400	40.36	-0.21	-0.52	40.79	40.89	39.85	106846
1778712000	40.57	-0.01	-0.02	40.66	40.96	39.3	205957
1778625600	40.58	-0.2	-0.49	41.19	41.4	40	175408
1778539200	40.78	-1.72	-4.05	42.28	42.575	40.78	204982
1778280000	42.5	-0.24	-0.56	42.85	43.43	42.27	96388
1778193600	42.74	0.9	2.15	41.96	42.839	41	107009
1778107200	41.84	-0.41	-0.97	42.5	42.685	41.84	125202
1778020800	42.25	0.44	1.05	41.74	42.64	41.52	90026
1777934400	41.81	-0.69	-1.62	42.44	42.66	41.5	104718
1777675200	42.5	0.28	0.66	42.71	42.77	41.62	134023
1777588800	42.22	-0.04	-0.09	42.32	42.79	41.54	120419
1777502400	42.26	-0.77	-1.79	42.71	43.26	42.1	100097
1777416000	43.03	1.37	3.29	42.19	43.07	41.525	101913
1777329600	41.66	-0.18	-0.43	41.72	42.37	40.4014	121414
1777070400	41.84	-0.77	-1.81	42.43	43.025	41.38	117024
1776984000	42.61	0.76	1.82	41.82	43.26	41.82	105271
1776897600	41.85	-0.07	-0.17	41.99	42.07	41.47	78851
1776811200	41.92	0.19	0.46	41.53	42.2	41.28	99040
1776724800	41.73	-1.11	-2.59	42.85	43.29	41.73	145745
1776465600	42.84	0.77	1.83	41.99	42.9	41.645	121626
1776379200	42.07	-0.36	-0.85	42.14	42.68	41.78	114076
1776292800	42.43	-0.69	-1.60	42.99	43.13	42.07	93518
1776206400	43.12	-1.06	-2.40	43.94	44.28	43.07	87150
1776120000	44.18	-0.05	-0.11	44.33	44.57	43.29	98535
1775860800	44.23	-0.58	-1.29	44.67	45.06	44.14	79820
1775774400	44.81	0.59	1.33	43.83	44.96	43.83	102642
1775688000	44.22	0.84	1.94	43.66	44.44	43.335	144780
1775601600	43.38	-0.48	-1.09	43.94	44.19	43.33	108184
1775515200	43.86	0.13	0.30	43.55	44.5884	43.5	105537
1775169600	43.73	0.69	1.60	43.33	43.79	42.85	71850
1775083200	43.04	0.32	0.75	42.49	43.35	42.4	118081
1774996800	42.72	-0.11	-0.26	42.89	43.9661	42.1775	133432
1774910400	42.83	0.47	1.11	42.75	43.05	42.08	118728
1774651200	42.36	0.74	1.78	41.55	42.73	41.285	110177
1774564800	41.62	-0.1	-0.24	41.67	42.18	41.555	112232
1774478400	41.72	0.11	0.26	42.08	42.08	40.805	90388
1774392000	41.61	0.33	0.80	41.25	42.26	41.19	111793
1774305600	41.28	0.76	1.88	40.91	41.92	40.4	166096
1774046400	40.52	-0.53	-1.29	41.35	41.47	40.438	383705
1773960000	41.05	-0.77	-1.84	41.7	42.005	40.2	156353
1773873600	41.82	-0.45	-1.06	41.97	42.04	41.1646	159063
1773787200	42.27	-0.13	-0.31	42.4	42.775	40.885	127526
1773700800	42.4	0.01	0.02	42.88	43.4	42.01	127656
1773441600	42.39	1.07	2.59	41.59	42.51	41.39	170944
1773355200	41.32	0.34	0.83	40.95	41.82	40.415	122238
1773268800	40.98	-0.55	-1.32	41.1	41.79	40.515	199266
1773182400	41.53	-0.81	-1.91	42.02	42.6599	41	137015
1773096000	42.34	0.38	0.91	41.56	43.11	41.51	163573