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	2.65	2.06627680312	128.25	132	127	318	128.77343895	DE
4	1.20001	0.925219809192	129.69999	133.94999	125.45	266	128.96498319	DE
12	-11.5	-8.07584269663	142.4	144.5	125.45	271	133.09774229	DE
26	8.3	6.76998368679	122.6	144.5	122.6	322	134.01973981	DE
52	5.5	4.38596491228	125.4	144.5	117.3	382	129.19211901	DE
156	7.8	6.33631194151	123.1	153.15	109.55	402	126.62833466	DE
260	34.2	35.367114788	96.7	153.15	96.7	283	124.61967151	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
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
1775075100	133.05	-0.95	-0.71	134.25	135.4	133.05	236
1774988700	134	-1.4	-1.03	136.3	136.4	134	78
1774902300	135.4	1.7	1.27	133.6	135.4	133.15	144
1774646700	133.69999	-2.6	-1.91	134.85	135.4	133.69999	278
1774560300	136.3	-1.85	-1.34	137.5	137.55	136.15	466
1774473900	138.15	0.25	0.18	137.8	138.15	137.69999	44
1774387500	137.9	0.95	0.69	137.19999	137.9	136.25	99
1774301100	136.94999	1.25	0.92	134.15	137.4	134	400
1774041900	135.69999	0.35	0.26	135.15	135.69999	134.69999	77
1773955500	135.35	-4.9	-3.49	138.85	139.05	135.35	209
1773869100	140.25	-2.75	-1.92	142.4	144.5	140.25	147
1773782700	143	1.2	0.85	139.9	143.25	139.9	42
1773696300	141.8	1.65	1.18	141.4	142.6	138	2753
1773437100	140.15	2.15	1.56	138.4	140.15	138.4	230
1773350700	138	2.35	1.73	135.25	138	135.25	359
1773264300	135.65	-2.35	-1.70	136.8	136.8	134.1	73