Tootsie Roll Industries, Inc.【TZ3】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	0	0	0	0	0	0	DE
4	2.8	8.64197530864	32.4	32.6	32.4	93	32.40322581	DE
12	-1.4	-3.82513661202	36.6	36.6	32.4	54	33.90687831	DE
26	4.6	15.0326797386	30.6	37.4	30.6	117	34.49002506	DE
52	6.2	21.3793103448	29	37.4	29	69	34.06103739	DE
156	5.8	19.7278911565	29.4	37.4	25.4	101	30.13593152	DE
260	5.8	19.7278911565	29.4	37.4	25.4	101	30.13593152	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	32.6	0	0.00	32.6	32.6	32.6	0
1782851100	32.6	0	0.00	32.6	32.6	32.6	0
1782764700	32.6	0	0.00	32.6	32.6	32.6	0
1782505500	32.6	0	0.00	32.6	32.6	32.6	0
1782419100	32.6	0	0.00	32.6	32.6	32.6	0
1782332700	32.6	0	0.00	32.6	32.6	32.6	0
1782246300	32.6	0	0.00	32.6	32.6	32.6	0
1782159900	32.6	0	0.00	32.6	32.6	32.6	0
1781900700	32.6	0	0.00	32.6	32.6	32.6	0
1781814300	32.6	0	0.00	32.6	32.6	32.6	0
1781727900	32.6	0	0.00	32.6	32.6	32.6	0
1781641500	32.6	0	0.00	32.6	32.6	32.6	0
1781555100	32.6	0.2	0.62	32.6	32.6	32.6	3
1781295900	32.4	0	0.00	32.4	32.4	32.4	0
1781209500	32.4	0	0.00	32.4	32.4	32.4	0
1781123100	32.4	0	0.00	32.4	32.4	32.4	0
1781036700	32.4	0	0.00	32.4	32.4	32.4	0
1780950300	32.4	0	0.00	32.4	32.4	32.4	0
1780691100	32.4	0	0.00	32.4	32.4	32.4	0
1780604700	32.4	-2	-5.81	32.4	32.4	32.4	183
1780518300	34.4	0	0.00	34.4	34.4	34.4	0
1780431900	34.4	0	0.00	34.4	34.4	34.4	0
1780345500	34.4	0	0.00	34.4	34.4	34.4	0
1780086300	34.4	0	0.00	34.4	34.4	34.4	0
1779999900	34.4	0	0.00	34.4	34.4	34.4	0
1779913500	34.4	0	0.00	34.4	34.4	34.4	0
1779827100	34.4	-0.8	-2.27	34.4	34.4	34.4	1
1779740700	35.2	0.2	0.57	35.2	35.2	35.2	1
1779481500	35	-1.4	-3.85	35	35	35	140
1779395100	36.4	0	0.00	36.4	36.4	36.4	0
1779308700	36.4	0	0.00	36.4	36.4	36.4	0
1779222300	36.4	0	0.00	36.4	36.4	36.4	0
1779135900	36.4	0	0.00	36.4	36.4	36.4	0
1778876700	36.4	0	0.00	36.4	36.4	36.4	0
1778790300	36.4	0	0.00	36.4	36.4	36.4	0
1778703900	36.4	0	0.00	36.4	36.4	36.4	0
1778617500	36.4	0	0.00	36.4	36.4	36.4	0
1778531100	36.4	0	0.00	36.4	36.4	36.4	0
1778271900	36.4	-0.2	-0.55	36.4	36.4	36.4	49
1778185500	36.6	0	0.00	36.6	36.6	36.6	0
1778099100	36.6	0.2	0.55	36.6	36.6	36.6	1
1778012700	36.4	0	0.00	36.4	36.4	36.4	0
1777926300	36.4	0	0.00	36.4	36.4	36.4	0
1777580700	36.4	0	0.00	36.4	36.4	36.4	0
1777494300	36.4	0	0.00	36.4	36.4	36.4	0
1777407900	36.4	0	0.00	36.4	36.4	36.4	0
1777321500	36.4	0	0.00	36.4	36.4	36.4	0
1777062300	36.4	0	0.00	36.4	36.4	36.4	0
1776975900	36.4	0	0.00	36.4	36.4	36.4	0
1776889500	36.4	0	0.00	36.4	36.4	36.4	0
1776803100	36.4	0	0.00	36.4	36.4	36.4	0
1776716700	36.4	0	0.00	36.4	36.4	36.4	0
1776457500	36.4	0	0.00	36.4	36.4	36.4	0
1776371100	36.4	0	0.00	36.4	36.4	36.4	0
1776284700	36.4	0	0.00	36.4	36.4	36.4	0
1776198300	36.4	0	0.00	36.4	36.4	36.4	0
1776111900	36.4	0	0.00	36.4	36.4	36.4	0
1775852700	36.4	0	0.00	36.4	36.4	36.4	0
1775766300	36.4	0	0.00	36.4	36.4	36.4	0
1775679900	36.4	-1	-2.67	36.4	36.4	36.4	2
1775593500	37.4	1.2	3.31	37.4	37.4	37.4	1
1775109600	36.2	0	0.00	36.2	36.2	36.2	0