Tdk Corporation【TDK】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	0.125	0.57273768614	21.825	23.2	20.5	6807	21.77839464	DE
4	5.774001	35.6948649663	16.175999	23.2	14.994	4189	19.50017857	DE
12	10.345	89.1426109436	11.605	23.2	10.52	3139	16.25963825	DE
26	8.33	61.1600587372	13.62	23.2	10.414999	2657	14.41187505	DE
52	12.632	135.565572011	9.318	23.2	9.01	2336	13.50414555	DE
156	-11.849999	-35.0591696763	33.799999	66.5	7.022	3087	22.23151319	DE
260	-11.849999	-35.0591696763	33.799999	66.5	7.022	3087	22.23151319	DE

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
1780604700	21.1	0.11	0.50	21.01	21.545	20.5	7628
1780518300	20.995	0.22	1.06	21.695	21.695	20.8	1638
1780431900	20.774999	-1.54	-6.90	20.815	21.165	20.524999	5191
1780345500	22.315	-0.09	-0.38	22.075	22.48	21.7	5905
1780086300	22.4	1.07	4.99	21.825	23.2	21.825	13671
1779999900	21.335	1.53	7.74	20.79	21.375	20.274999	3569
1779913500	19.802	-0.1	-0.48	19.835999	19.957999	19.207999	6666
1779827100	19.898	-1	-4.77	19.864	19.898	19.312	1694
1779740700	20.895	2.52	13.68	20.055	20.91	19.558	3825
1779481500	18.38	1.45	8.54	18.186	18.66	17.994	2558
1779395100	16.934	0.78	4.80	17.213999	17.256	16.758	5192
1779308700	16.158	0	0.00	16.158	16.158	16.158	0
1779222300	16.158	0.04	0.22	16.046	16.315999	15.5	2658
1779135900	16.122	-0.05	-0.32	16.358	16.36	16.001999	4626
1778876700	16.174	-0.45	-2.70	16.052	16.552	16.052	2386
1778790300	16.622	1.31	8.56	16.5	16.963999	16.452	3055
1778703900	15.312	-0.69	-4.29	15.86	15.904	14.994	2854
1778617500	15.998	0.04	0.25	16.1	16.1	15.78	214
1778531100	15.958	-0.07	-0.42	16.23	16.23	15.702	3091
1778271900	16.026	0.52	3.35	16.175999	16.268	15.91	3173
1778185500	15.506	-0.65	-4.04	15.812	16.085999	15.506	637
1778099100	16.158	0.78	5.10	15.878	16.67	15.8	15447
1778012700	15.374	-0.63	-3.91	15.878	15.878	14.85	5956
1777926300	16	0.41	2.64	15.5	16.001999	15.4	2812
1777580700	15.588	0.59	3.93	15.27	15.876	15.264	3187
1777494300	14.998	0.7	4.88	14.666	14.998	14.578	1851
1777407900	14.3	-0.5	-3.38	14.47	14.526	14.298	6769
1777321500	14.8	0.24	1.68	14.64	14.896	14.38	2423
1777062300	14.556	0.41	2.91	14.282	14.574	14.282	2717
1776975900	14.144	-0.46	-3.16	14.394	14.412	14.046	477
1776889500	14.606	1.02	7.49	14.258	14.62	14.234	1723
1776803100	13.588	0.16	1.21	13.568	13.916	13.568	1065
1776716700	13.426	-0.59	-4.21	13.498	13.764	13.414	1264
1776457500	14.016	0.62	4.63	13.998	14.05	13.834	4446
1776371100	13.396	1.52	12.80	13.36	13.678	13.252	5453
1776284700	11.876	-0.26	-2.11	12.116	12.116	11.854	73
1776198300	12.132	-0.12	-1.00	12.248	12.248	12.132	3328
1776111900	12.254	-0.24	-1.95	12.03	12.254	12.03	183
1775852700	12.498	0.66	5.59	12.52	12.546	12.27	1019
1775766300	11.836	-0.25	-2.08	12.088	12.088	11.836	661
1775679900	12.088	0.95	8.51	12.018	12.144	11.822	437
1775593500	11.14	0.33	3.05	11.348	11.348	11.062	1113
1775161500	10.81	-0.54	-4.76	10.735	10.82	10.52	1262
1775075100	11.35	0.35	3.18	11.285	11.45	11.13	1550
1774988700	11	0.1	0.92	10.63	11.12	10.63	1345
1774902300	10.9	-0.33	-2.94	10.875	10.995	10.78	153
1774646700	11.23	-0.15	-1.32	11.175	11.23	11.025	5812
1774560300	11.38	0.01	0.04	11.295	11.38	11.295	1852
1774473900	11.375	0.15	1.29	11.375	11.375	11.375	10
1774387500	11.23	-0.28	-2.39	11.075	11.245	11.075	63
1774301100	11.505	0.09	0.79	11	11.715	10.775	3674
1774041900	11.415	-0.31	-2.64	11.7	11.7	11.415	891
1773955500	11.725	0.03	0.26	11.555	11.725	11.52	1541
1773869100	11.695	0.2	1.70	11.765	11.775	11.695	148
1773782700	11.5	-0.08	-0.69	11.35	11.685	11.35	4276
1773696300	11.58	-0.23	-1.95	11.225	11.58	11.225	5766
1773437100	11.81	0.15	1.29	11.605	11.81	11.505	4723
1773350700	11.66	-0.05	-0.38	11.89	11.89	11.66	945
1773264300	11.705	-0.64	-5.18	11.56	11.705	11.56	92
1773177900	12.345	0.69	5.92	12.17	12.35	12.17	640
1773091500	11.655	0.05	0.47	11.4	11.655	11.22	2252
1772832300	11.6	-0.48	-3.93	11.865	11.865	11.6	591
1772745900	12.075	-0.01	-0.04	12.28	12.28	12.075	14