Yum Brands Inc【TGR】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	5.1	3.76661742984	135.4	141.94999	132.35	235	137.40497243	DE
4	12.6	9.85144644253	127.9	141.94999	127	362	132.92766678	DE
12	3.6	2.62965668371	136.9	141.94999	125.45	301	132.71210477	DE
26	11.25	8.70406189555	129.25	144.5	125.45	323	134.44191722	DE
52	13.2	10.3692065986	127.3	144.5	117.3	367	130.01972349	DE
156	12.25	9.55165692008	128.25	153.15	109.55	408	126.76941034	DE
260	42.06	42.7265339293	98.44	153.15	97.76	282	125.22832386	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	141.19999	2.35	1.69	140.15	141.19999	139.35	242
1782851100	138.85	2.2	1.61	138.65	138.85	138.6	260
1782764700	136.65	-0.45	-0.33	137.5	137.5	136.5	99
1782505500	137.1	3.6	2.70	133.25	137.1	132.35	285
1782419100	133.5	-0.65	-0.48	135.4	135.5	132.55	290
1782332700	134.15	0.8	0.60	132.9	134.15	132.9	114
1782246300	133.35	2.15	1.64	131.15	134.44999	131.15	1771
1782159900	131.19999	-0.8	-0.61	133.1	133.1	131.19999	236
1781900700	132	-0.8	-0.60	132.3	132.75	131.94999	144
1781814300	132.8	-0.9	-0.67	134.35	135.35	132.44999	192
1781727900	133.69999	-2.7	-1.98	136.25	136.3	133.69999	425
1781641500	136.4	3.1	2.33	133.19999	137.55	132.85	289
1781555100	133.3	-0.25	-0.19	133.75	134.65	132.44999	191
1781295900	133.55	0.75	0.56	132.25	133.55	132.25	147
1781209500	132.8	1.35	1.03	131	132.8	130.5	75
1781123100	131.44999	1.6	1.23	130.44999	132	129.3	1197
1781036700	129.85	1.65	1.29	128	129.85	128	176
1780950300	128.19999	-2.5	-1.91	130.69999	131.1	127.85	272
1780691100	130.69999	2.85	2.23	127	130.8	127	279
1780604700	127.85	-0.75	-0.58	127.9	128.85	127.6	562
1780518300	128.6	1.65	1.30	128.25	129.69999	127.45	300
1780431900	126.95	0.75	0.59	125.9	127.1	125.45	198
1780345500	126.2	-1.1	-0.86	130.25	131.5	125.9	1081
1780086300	127.3	-1.95	-1.51	128.5	129.5	127.05	161
1779999900	129.25	-2.6	-1.97	130.6	131.44999	128.75	55
1779913500	131.85	-0.7	-0.53	131.44999	132.5	131.44999	107
1779827100	132.55	-0.5	-0.38	133.05	133.05	132.35	211
1779740700	133.05	-0.3	-0.22	133.94999	133.94999	133.05	80
1779481500	133.35	0.55	0.41	133.69999	133.69999	132.9	104
1779395100	132.8	0.75	0.57	130.9	132.8	130.9	39
1779308700	132.05	0.85	0.65	131.5	132.05	131.1	51
1779222300	131.19999	0.2	0.15	130.25	131.3	130.25	172
1779135900	131	1	0.77	127.65	131	127.65	455
1778876700	130	0.8	0.62	129.44999	131	128.35	302
1778790300	129.19999	0	0.00	128.6	130	128.6	95
1778703900	129.19999	-1.25	-0.96	129.69999	130.3	128.5	615
1778617500	130.44999	1.55	1.20	128.15	130.44999	127.2	258
1778531100	128.9	0.15	0.12	128.6	129.25	126.55	178
1778271900	128.75	-5.8	-4.31	133.69999	134	128.75	361
1778185500	134.55	2.7	2.05	133.35	134.55	132.8	121
1778099100	131.85	-0.4	-0.30	131.05	132.1	130.75	383
1778012700	132.25	0.3	0.23	132.75	132.75	131.55	307
1777926300	131.94999	-4.1	-3.01	134.69999	135.65	131.94999	77
1777580700	136.05	-1.2	-0.87	136.65	137.65	135.8	560
1777494300	137.25	3.15	2.35	134.75	139.55	134.65	305
1777407900	134.1	1.1	0.83	133	134.94999	132.25	255
1777321500	133	-3.35	-2.46	136.69999	137.55	132.75	668
1777062300	136.35	-0.6	-0.44	137.44999	137.44999	136.35	59
1776975900	136.94999	0.75	0.55	135.5	137.65	135.5	332
1776889500	136.19999	-0.35	-0.26	137.44999	137.44999	136.19999	93
1776803100	136.55	-0.9	-0.65	138.05	138.05	136.55	24
1776716700	137.44999	-0.25	-0.18	137.85	138.3	136.25	431
1776457500	137.69999	3	2.23	136.19999	137.69999	134.9	80
1776371100	134.69999	-2.2	-1.61	136.94999	138.1	134.69999	127
1776284700	136.9	0	0.00	136.94999	137.4	136	402
1776198300	136.9	0.05	0.04	138.25	138.25	136.5	555
1776111900	136.85	-0.15	-0.11	137.94999	138.5	136.85	254
1775852700	137	0	0.00	137.85	138.1	137	449
1775766300	137	-1.4	-1.01	136.9	138.25	136.6	190
1775679900	138.4	2	1.47	137.05	138.4	135.69999	888
1775593500	136.4	3.1	2.33	136.85	136.9	135.19999	92
1775161500	133.3	0.25	0.19	132.19999	133.3	131.69999	532