Texas Roadhouse Inc【ROW】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	19.25	12.4313852115	154.85	174.1	154	109	163.65441989	DE
4	17.75	11.3527342501	156.35	174.1	138.19999	140	149.08430577	DE
12	33.15001	23.5189871244	140.94999	174.1	132.75	127	147.85657464	DE
26	30.3	21.0709318498	143.8	174.1	132.75	126	150.68415586	DE
52	12.40001	7.66852861277	161.69999	174.1	132.75	131	149.43242877	DE
156	77.38	80.0041356493	96.72	197	86.6	119	150.3814468	DE
260	77.38	80.0041356493	96.72	197	86.6	119	150.3814468	DE

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
1782505500	165.9	-2.15	-1.28	164.5	166.1	164.5	215
1782419100	168.05	9.5	5.99	164.94999	170.1	164.94999	110
1782332700	158.55	-0.45	-0.28	158.55	158.55	158.55	1
1782246300	159	-0.8	-0.50	154.1	159	154	156
1782159900	159.8	5.75	3.73	154.85	159.8	154.85	61
1781900700	154.05	-1.95	-1.25	154.05	154.05	154.05	10
1781814300	156	8.15	5.51	151.9	156	150.5	134
1781727900	147.85	3.65	2.53	146.65	147.85	145	99
1781641500	144.19999	-0.5	-0.35	143.69999	145.4	143.69999	104
1781555100	144.69999	0.2	0.14	146.69999	146.75	143.94999	137
1781295900	144.5	0	0.00	144.5	144.5	144.5	0
1781209500	144.5	0.65	0.45	143.19999	144.5	143	143
1781123100	143.85	-1.7	-1.17	140.35	143.85	140.35	229
1781036700	145.55	0	0.00	145.69999	145.69999	145.35	20
1780950300	145.55	-0.85	-0.58	147.4	149.55	143.65	478
1780691100	146.4	7.75	5.59	138.19999	146.4	138.19999	214
1780604700	138.65	-9.4	-6.35	141.19999	144.8	138.65	302
1780518300	148.05	0.75	0.51	147.8	148.05	146.8	86
1780431900	147.3	-6.9	-4.47	149	149	146.94999	148
1780345500	154.19999	-3.3	-2.10	156.35	156.35	154.19999	7
1780086300	157.5	1.4	0.90	154.05	157.5	154.05	109
1779999900	156.1	-1.9	-1.20	155.15	156.1	153.35	844
1779913500	158	2.7	1.74	158	158	158	4
1779827100	155.3	0	0.00	155.3	155.3	155.3	0
1779740700	155.3	2.75	1.80	155.35	155.35	155.3	3
1779481500	152.55	-1.95	-1.26	152.05	152.55	152.05	11
1779395100	154.5	3.1	2.05	152.69999	154.5	152.69999	11
1779308700	151.4	-0.7	-0.46	151.4	151.4	151.4	1
1779222300	152.1	0.15	0.10	151.3	152.1	151.3	42
1779135900	151.94999	-1.55	-1.01	151.35	151.94999	151.35	32
1778876700	153.5	-0.6	-0.39	150	153.55	150	487
1778790300	154.1	0	0.00	154.1	154.1	154.1	0
1778703900	154.1	1.1	0.72	158.8	158.8	153.25	142
1778617500	153	0	0.00	153	153	153	0
1778531100	153	1	0.66	151.55	153	149.8	70
1778271900	152	17.35	12.89	141	154.65	139	700
1778185500	134.65	-0.85	-0.63	136.65	136.65	132.75	79
1778099100	135.5	1.4	1.04	135.3	136.15	135.3	121
1778012700	134.1	0.85	0.64	133.25	134.35	132.85	99
1777926300	133.25	-3.75	-2.74	134.35	135.69999	133.25	102
1777580700	137	-0.1	-0.07	136.8	137	136.8	87
1777494300	137.1	2.85	2.12	137.1	137.1	137.1	1
1777407900	134.25	-0.95	-0.70	133.8	134.55	133.25	161
1777321500	135.19999	-1.6	-1.17	137	137	135.19999	91
1777062300	136.8	1.2	0.88	138	138	135.94999	239
1776975900	135.6	-0.4	-0.29	135.3	137.1	133.94999	20
1776889500	136	-1	-0.73	136	136	136	8
1776803100	137	-1.55	-1.12	138.8	138.9	137	30
1776716700	138.55	-2.2	-1.56	137.75	139.65	137.75	60
1776457500	140.75	5.3	3.91	136.35	140.75	135.05	90
1776371100	135.44999	-3.6	-2.59	138.5	138.5	135.44999	44
1776284700	139.05	-0.1	-0.07	140	140.05	138.3	219
1776198300	139.15	0.85	0.61	139.05	139.15	139.05	50
1776111900	138.3	-1.3	-0.93	138.3	138.3	138.3	16
1775852700	139.6	-1.5	-1.06	140.1	140.1	139.6	9
1775766300	141.1	-1.9	-1.33	141.1	141.1	141.1	35
1775679900	143	4.55	3.29	140.65	143.4	140.65	148
1775593500	138.44999	-2.1	-1.49	140.94999	142.9	138.44999	40
1775161500	140.55	-1.25	-0.88	139.15	140.55	137.8	106
1775075100	141.8	-0.15	-0.11	144.6	144.6	141.6	11
1774988700	141.94999	2.05	1.47	142.05	143.25	141.94999	24
1774902300	139.9	-0.35	-0.25	139.15	140.05	139.1	189