Ttm Technologies Dl 001【TT1】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	-2.1	-1.30111524164	161.4	165.9	143.25	1119	151.5971214	DE
4	20.9	15.1011560694	138.4	175.45	127.55	1567	147.44863137	DE
12	77.3	94.2682926829	82	175.45	76.5	1660	122.22745592	DE
26	98.8	163.305785124	60.5	175.45	52	1283	103.82076458	DE
52	130.5	453.125	28.8	175.45	28.2	973	84.8089058	DE
156	145.4	1046.04316547	13.9	175.45	13.9	736	79.78649223	DE
260	145.4	1046.04316547	13.9	175.45	13.9	736	79.78649223	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
1780604700	162.94999	1.45	0.90	163.19999	164.1	152.5	372
1780518300	161.5	7.15	4.63	156	163.8	152.9	226
1780431900	154.35	4.75	3.18	152.05	155.05	148.44999	525
1780345500	149.6	-0.75	-0.50	150.55	151.9	143.25	2896
1780086300	150.35	-9.95	-6.21	160.05	165.9	147.75	1491
1779999900	160.3	2.2	1.39	161.4	163.85	157.44999	455
1779913500	158.1	-13.1	-7.65	167.3	172.05	151.55	2122
1779827100	171.19999	-2.75	-1.58	172.15	173.4	164.05	1044
1779740700	173.95	11.5	7.08	166.19999	175.45	166.05	1775
1779481500	162.44999	12.45	8.30	153	170	153	2118
1779395100	150	5	3.45	146.65	154.19999	145.05	695
1779308700	145	4.25	3.02	140.1	149.15	138.1	1004
1779222300	140.75	4.9	3.61	135.19999	140.75	128.65	590
1779135900	135.85	-9.4	-6.47	143.94999	144.69999	134.69999	534
1778876700	145.25	-1.2	-0.82	145	145.5	138.25	479
1778790300	146.44999	2.8	1.95	147.15	148.69999	143	676
1778703900	143.65	4.3	3.09	140.75	144.5	139.75	551
1778617500	139.35	-1.35	-0.96	139.5	139.69999	128.6	767
1778531100	140.69999	7.15	5.35	131	141.15	128	9231
1778271900	133.55	3.05	2.34	132.05	135	127.55	1350
1778185500	130.5	-10.3	-7.32	138.4	141.5	128.9	2802
1778099100	140.8	5.35	3.95	136.3	141.44999	134	2252
1778012700	135.44999	0.8	0.59	138.1	140.44999	133.65	1507
1777926300	134.65	1.2	0.90	140.8	141.44999	129.5	9010
1777580700	133.44999	20.55	18.20	134.69999	142.65	128.5	1258
1777494300	112.9	-5.15	-4.36	119.85	120.85	111.25	1087
1777407900	118.05	-5.45	-4.41	124.75	124.75	112.8	1036
1777321500	123.5	-2.7	-2.14	129.05	131.1	117.05	1333
1777062300	126.2	12.1	10.60	114.95	127.7	114.4	2408
1776975900	114.1	4.25	3.87	108.95	114.95	107.35	476
1776889500	109.85	3.05	2.86	108.4	110	105.4	1021
1776803100	106.8	-0.7	-0.65	108.35	109.45	104.6	494
1776716700	107.5	3.05	2.92	104.5	110.9	103.25	6634
1776457500	104.45	5.43	5.48	98.66	105.9	98.66	648
1776371100	99.02	0.7	0.71	100.8	101.4	96.66	640
1776284700	98.32	-2.78	-2.75	100.85	103.65	95.94	1047
1776198300	101.1	-4.95	-4.67	107.25	109.65	101.1	2086
1776111900	106.05	0.7	0.66	105.6	106.2	102.85	17086
1775852700	105.35	13.03	14.11	91.54	105.4	91.54	1208
1775766300	92.32	2.32	2.58	89.44	92.32	88.98	267
1775679900	90	5.78	6.86	90.98	91.48	86.28	966
1775593500	84.22	0.22	0.26	81.92	84.22	81.62	1386
1775161500	84	-1.5	-1.75	82.5	84	78	371
1775075100	85.5	1	1.18	86.5	87	85	24
1774988700	84.5	7.5	9.74	77	84.5	77	108
1774902300	77	-6	-7.23	84	86	76.5	1232
1774646700	83	-0.5	-0.60	83.5	86	81.5	196
1774560300	83.5	-10.5	-11.17	93.5	93.5	83.5	410
1774473900	94	2	2.17	93	95	92	926
1774387500	92	3.5	3.95	88	92	87	380
1774301100	88.5	9.5	12.03	80	90	77.5	497
1774041900	79	-3.5	-4.24	84	84.5	76.5	554
1773955500	82.5	-2.5	-2.94	83.5	83.5	78.5	526
1773869100	85	1.5	1.80	84.5	86.5	84.5	18
1773782700	83.5	1.5	1.83	84	84	82.5	1005
1773696300	82	3	3.80	79.5	84	79.5	2038
1773437100	79	0	0.00	78	80.5	78	656
1773350700	79	-4	-4.82	82	82	77.5	493
1773264300	83	-1	-1.19	83.5	83.5	82.5	104
1773177900	84	5	6.33	84	85	82	185
1773091500	79	2.5	3.27	72	79	71.5	825
1772832300	76.5	-8.5	-10.00	86	86.5	75	1178
1772745900	85	-5.5	-6.08	90.5	90.5	82.5	893