Taiyo Yuden Co Ltd【TYC1】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	19	27.9411764706	68	92.5	68	3038	86.29861111	DE
4	50.8	140.331491713	36.2	92.5	33	1217	73.89205767	DE
12	65.2	299.082568807	21.8	92.5	20.399999	783	55.76091514	DE
26	66	314.285714286	21	92.5	17.399999	540	51.16279294	DE
52	72	480	15	92.5	13.7	509	39.30886887	DE
156	61.2	237.209302326	25.8	92.5	11.1	357	34.31899532	DE
260	61.2	237.209302326	25.8	92.5	11.1	357	34.31899532	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	87	-5.5	-5.95	87.5	90	82.5	1095
1780518300	92.5	2	2.21	90	92.5	89	969
1780431900	90.5	0.5	0.56	86	90.5	84	3412
1780345500	90	7.5	9.09	80	92	80	5369
1780086300	82.5	7.5	10.00	79.5	84	79.5	2836
1779999900	75	14.5	23.97	68	75	68	2606
1779913500	60.5	-3	-4.72	61	63	58.5	1955
1779827100	63.5	4	6.72	61	65	61	2288
1779740700	59.5	9.5	19.00	58	62	56	1593
1779481500	50	5	11.11	49.4	50	49	468
1779395100	45	0.6	1.35	44.8	45	43.2	60
1779308700	44.4	1.2	2.78	41.2	44.4	41.2	191
1779222300	43.2	4.6	11.92	41.4	43.2	41.4	240
1779135900	38.6	1.2	3.21	38.6	38.6	38.6	1
1778876700	37.4	-0.4	-1.06	35.799999	37.4	35.799999	95
1778790300	37.799999	2.2	6.18	37.4	37.799999	36.799999	298
1778703900	35.6	0.4	1.14	35.6	35.6	34.799999	202
1778617500	35.2	-1.6	-4.35	34.6	35.2	34.6	1532
1778531100	36.799999	3.8	11.52	36.6	36.799999	36.2	150
1778271900	33	-2.2	-6.25	35.799999	36.6	33	11
1778185500	35.2	1	2.92	36.2	36.2	35	62
1778099100	34.2	0.6	1.79	33.6	34.2	33.6	128
1778012700	33.6	-0.2	-0.59	33.6	33.6	33.6	1
1777926300	33.799999	-1.6	-4.52	34	34	33.2	285
1777580700	35.4	0.2	0.57	34.799999	35.4	34	524
1777494300	35.2	0	0.00	35.2	35.2	35.2	15
1777407900	35.2	0	0.00	35	35.2	35	9
1777321500	35.2	-0.6	-1.68	35.2	35.2	35.2	161
1777062300	35.799999	2	5.92	35	36	35	1028
1776975900	33.799999	0	0.00	32.799999	33.799999	32.799999	51
1776889500	33.799999	2.2	6.96	33.799999	34.4	33.6	612
1776803100	31.6	-2.2	-6.51	32	32	31.6	140
1776716700	33.799999	-0.4	-1.17	33.799999	33.799999	33.799999	24
1776457500	34.2	0.6	1.79	32.6	34.2	32.6	197
1776371100	33.6	2	6.33	33.799999	33.799999	32.6	179
1776284700	31.6	2.4	8.22	31	31.8	30.8	530
1776198300	29.2	1.4	5.04	28.6	29.2	28.4	275
1776111900	27.8	0.8	2.96	27	27.8	27	355
1775852700	27	0	0.00	26.4	27	26.4	8
1775766300	27	0.2	0.75	26	27	26	427
1775679900	26.8	2.4	9.84	27.4	27.8	26.8	308
1775593500	24.4	1.8	7.96	25.2	25.4	23.8	1286
1775161500	22.6	0	0.00	22.6	22.6	22.6	0
1775075100	22.6	1	4.63	22.2	22.8	22.2	970
1774988700	21.6	-1	-4.42	20.399999	21.6	20.399999	1881
1774905900	22.6	0	0.00	22.6	22.6	22.6	0
1774646700	22.6	0	0.00	22.6	22.6	22.6	0
1774560300	22.6	0	0.00	22.4	22.6	22.4	473
1774473900	22.6	1.4	6.60	22.6	22.6	22.6	1
1774387500	21.2	0	0.00	21.2	21.2	21.2	0
1774301100	21.2	-1.4	-6.19	21.2	21.2	21	1721
1774041900	22.6	0	0.00	22.6	22.6	22.6	0
1773955500	22.6	-0.2	-0.88	22.4	22.6	22.4	640
1773869100	22.8	0	0.00	22.8	22.8	22.8	0
1773782700	22.8	1.4	6.54	23	23	22.8	1605
1773696300	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1773437100	21.399999	0.2	0.94	21.2	21.399999	21.2	615
1773350700	21.2	-0.2	-0.93	21.8	21.8	21.2	332
1773264300	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1773177900	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1773091500	21.399999	-2	-8.55	21.8	21.8	21.399999	2
1772832300	23.4	-0.8	-3.31	23.4	23.4	23.4	35
1772745900	24.2	-0.2	-0.82	24	24.2	24	39