Tyson Foods Inc【TF7A】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	0.5	0.979623824451	51.04	51.8	49.66	633	50.19874358	DE
4	2.52	5.14075887393	49.02	51.8	47.93	543	49.26569268	DE
12	-3.4	-6.18856934838	54.94	59.6	47.93	611	53.27848603	DE
26	1.545	3.0903090309	49.995	59.6	47.54	568	53.37173409	DE
52	3.065	6.32284682826	48.475	59.6	43.445	549	50.23752526	DE
156	3.82	8.0050293378	47.72	62	40.795	476	51.31651192	DE
260	-10.54	-16.9780927835	62.08	92.02	40.795	360	54.20161074	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
1782937500	51.8	1.86	3.72	49.66	51.8	49.66	74
1782851100	49.94	-0.98	-1.92	51.12	51.12	49.94	1963
1782764700	50.92	-0.18	-0.35	51.04	51.68	50.92	310
1782505500	51.1	-0.02	-0.04	51.04	51.1	50.3	184
1782419100	51.12	0	0.00	51.12	51.12	51.12	0
1782332700	51.12	1.54	3.11	50.12	51.12	50.12	109
1782246300	49.58	0.81	1.66	48.59	49.58	48.02	59
1782159900	48.77	0.19	0.39	48.01	48.8	48.01	228
1781900700	48.58	0.53	1.10	48.74	48.74	48.58	22
1781814300	48.05	-0.78	-1.60	49.44	49.44	48.05	938
1781727900	48.83	-0.94	-1.89	48.83	48.83	48.83	1
1781641500	49.77	0.75	1.53	49.13	49.89	49	157
1781555100	49.02	-0.56	-1.13	49.3	50.04	49.01	150
1781295900	49.58	1.65	3.44	48.55	49.58	48.55	392
1781209500	47.93	-0.79	-1.62	49.21	49.21	47.93	633
1781123100	48.72	-0.19	-0.39	48.32	49.62	48.32	1370
1781036700	48.91	-0.59	-1.19	49.08	49.32	48.91	195
1780950300	49.5	-1.72	-3.36	50.5	51.5	49.5	396
1780691100	51.22	2.01	4.08	49.27	51.42	48.63	132
1780604700	49.21	-0.7	-1.40	49.02	49.62	48.54	3002
1780518300	49.91	-1.81	-3.50	51.16	51.68	49.91	511
1780431900	51.72	-0.08	-0.15	51.68	51.78	51.26	103
1780345500	51.8	-0.58	-1.11	51.98	52.46	51.48	349
1780086300	52.38	-1.48	-2.75	53.02	53.82	52.38	226
1779999900	53.86	-3.22	-5.64	55.8	55.8	53.56	471
1779913500	57.08	0.68	1.21	56.98	57.08	56.98	106
1779827100	56.4	-0.38	-0.67	55	56.4	54.5	806
1779740700	56.78	0.7	1.25	56.76	56.78	55.9	37
1779481500	56.08	-1.02	-1.79	57.78	57.78	56.08	95
1779395100	57.1	0.02	0.04	56.78	57.1	56.78	81
1779308700	57.08	-0.38	-0.66	57.58	57.58	57.08	19
1779222300	57.46	0.2	0.35	57	57.46	56.98	73
1779135900	57.26	0.76	1.35	55.76	57.34	55.76	252
1778876700	56.5	-0.18	-0.32	57.52	57.52	56.48	202
1778790300	56.68	0	0.00	56.68	56.68	56.68	0
1778703900	56.68	-0.98	-1.70	57.76	57.76	56.58	245
1778617500	57.66	0.74	1.30	57.5	58	56.48	267
1778531100	56.92	-1.08	-1.86	58.46	58.46	56.5	2046
1778271900	58	0	0.00	57.9	58	57.9	124
1778185500	58	0.12	0.21	58.42	59.08	57	600
1778099100	57.88	-0.3	-0.52	58.86	58.88	57.84	340
1778012700	58.18	-0.56	-0.95	58.98	59.6	57.6	1282
1777926300	58.74	3.82	6.96	54.74	58.74	53.38	601
1777580700	54.92	0.48	0.88	54.38	54.92	54.38	106
1777494300	54.44	0.16	0.29	55.22	55.28	54.44	785
1777407900	54.28	-0.22	-0.40	54.84	54.84	54.04	182
1777321500	54.5	-0.42	-0.76	54.86	55.7	54.5	3090
1777062300	54.92	-0.86	-1.54	55.34	56.12	54.92	112
1776975900	55.78	1.16	2.12	54.8	55.78	54.72	81
1776889500	54.62	-0.28	-0.51	54.68	55.46	54.62	106
1776803100	54.9	0.98	1.82	54.04	54.9	54.04	95
1776716700	53.92	-0.52	-0.96	54.8	56.2	53.92	2171
1776457500	54.44	0.74	1.38	54.86	54.86	54.02	40
1776371100	53.7	0.22	0.41	53.4	54.22	53.4	3611
1776284700	53.48	-1.56	-2.83	55.5	55.54	53.48	2877
1776198300	55.04	0.18	0.33	55.14	55.14	54.62	41
1776111900	54.86	-0.92	-1.65	56	56.46	54.76	1298
1775852700	55.78	0.08	0.14	55.5	55.98	55.14	583
1775766300	55.7	0	0.00	54.94	55.7	54.94	500
1775679900	55.7	0.24	0.43	55.86	55.86	55.7	614
1775593500	55.46	-0.3	-0.54	55.46	55.98	55.46	312
1775161500	55.76	0.57	1.03	54.77	55.76	54.28	327